Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.41 | 12.73 | 12.15 | 12.16 | 33,704,208 | -0.30(-2.40%) |
Apr 27, 2007 | 13.04 | 13.28 | 12.34 | 12.46 | 144,380,960 | +1.52(+13.90%) |
Apr 26, 2007 | 10.58 | 11.15 | 10.53 | 10.94 | 50,573,000 | +0.47(+4.48%) |
Apr 25, 2007 | 10.49 | 10.52 | 10.30 | 10.47 | 18,652,540 | +0.12(+1.14%) |
Apr 24, 2007 | 9.885 | 10.47 | 9.845 | 10.35 | 23,219,190 | +0.39(+3.96%) |
Apr 23, 2007 | 10.06 | 10.14 | 9.884 | 9.956 | 9,029,200 | -0.00(-0.04%) |
Apr 20, 2007 | 9.953 | 10.05 | 9.805 | 9.960 | 15,192,270 | +0.27(+2.74%) |
Apr 19, 2007 | 9.758 | 9.909 | 9.652 | 9.694 | 7,870,660 | -0.21(-2.15%) |
Apr 18, 2007 | 9.850 | 9.965 | 9.752 | 9.907 | 7,750,220 | -0.02(-0.21%) |
Apr 17, 2007 | 9.926 | 10.04 | 9.823 | 9.928 | 9,118,410 | +0.06(+0.57%) |
Apr 16, 2007 | 9.835 | 9.975 | 9.760 | 9.872 | 9,700,830 | +0.13(+1.39%) |
Apr 13, 2007 | 9.773 | 9.796 | 9.630 | 9.737 | 7,148,360 | -0.04(-0.37%) |
Apr 12, 2007 | 9.786 | 9.845 | 9.617 | 9.773 | 10,031,990 | -0.09(-0.89%) |
Apr 11, 2007 | 9.800 | 10.09 | 9.731 | 9.861 | 22,115,520 | +0.08(+0.78%) |
Apr 10, 2007 | 9.450 | 9.805 | 9.430 | 9.785 | 12,808,690 | +0.30(+3.22%) |
Apr 09, 2007 | 9.515 | 9.567 | 9.380 | 9.480 | 5,926,710 | +0.02(+0.23%) |
Apr 05, 2007 | 9.480 | 9.514 | 9.425 | 9.458 | 12,154,670 | -0.00(-0.02%) |
Apr 04, 2007 | 9.464 | 9.657 | 9.440 | 9.460 | 10,279,920 | -0.06(-0.67%) |
Apr 03, 2007 | 9.445 | 9.678 | 9.445 | 9.524 | 13,658,000 | +0.17(+1.84%) |
Apr 02, 2007 | 9.650 | 9.745 | 9.280 | 9.352 | 18,109,310 | -0.30(-3.14%) |
Mar 30, 2007 | 9.750 | 9.774 | 9.535 | 9.655 | 11,238,710 | -0.06(-0.59%) |
Mar 29, 2007 | 10.00 | 10.04 | 9.661 | 9.712 | 12,661,630 | -0.21(-2.15%) |
Mar 28, 2007 | 10.04 | 10.13 | 9.908 | 9.925 | 10,826,690 | -0.20(-1.98%) |
Mar 27, 2007 | 10.12 | 10.31 | 10.03 | 10.13 | 6,519,150 | +0.00(+0.00%) |
Mar 26, 2007 | 10.28 | 10.31 | 9.947 | 10.13 | 9,866,380 | -0.13(-1.30%) |
Mar 23, 2007 | 10.19 | 10.29 | 10.14 | 10.26 | 10,166,010 | -0.00(-0.01%) |
Mar 22, 2007 | 10.16 | 10.37 | 10.06 | 10.26 | 19,426,920 | +0.16(+1.61%) |
Mar 21, 2007 | 9.746 | 10.11 | 9.655 | 10.10 | 27,984,570 | +0.42(+4.31%) |
Mar 20, 2007 | 9.616 | 9.750 | 9.616 | 9.680 | 9,042,070 | +0.02(+0.24%) |
Mar 19, 2007 | 9.700 | 9.700 | 9.549 | 9.657 | 12,268,240 | +0.08(+0.86%) |
Mar 16, 2007 | 9.615 | 9.691 | 9.460 | 9.575 | 12,141,900 | -0.05(-0.48%) |
Mar 15, 2007 | 9.604 | 9.835 | 9.552 | 9.621 | 10,969,380 | -0.12(-1.19%) |
Mar 14, 2007 | 9.853 | 9.853 | 9.344 | 9.737 | 39,621,100 | -0.15(-1.56%) |
Mar 13, 2007 | 10.25 | 10.20 | 9.871 | 9.891 | 23,458,280 | -0.36(-3.54%) |
Mar 12, 2007 | 10.11 | 10.31 | 10.05 | 10.25 | 17,881,110 | +0.01(+0.10%) |
Mar 09, 2007 | 10.60 | 10.62 | 10.10 | 10.24 | 28,315,180 | -0.28(-2.61%) |
Mar 08, 2007 | 10.45 | 10.56 | 10.40 | 10.52 | 17,619,080 | +0.17(+1.66%) |
Mar 07, 2007 | 10.46 | 10.52 | 10.25 | 10.35 | 15,006,330 | -0.08(-0.78%) |
Mar 06, 2007 | 10.30 | 10.49 | 10.23 | 10.43 | 22,367,780 | +0.46(+4.63%) |
Mar 05, 2007 | 9.987 | 10.30 | 9.906 | 9.967 | 22,182,120 | -0.24(-2.40%) |
Mar 02, 2007 | 10.51 | 10.68 | 10.15 | 10.21 | 19,364,850 | -0.41(-3.86%) |
Mar 01, 2007 | 10.50 | 10.75 | 10.23 | 10.62 | 25,396,640 | -0.05(-0.45%) |
Feb 28, 2007 | 10.55 | 10.79 | 10.40 | 10.67 | 27,241,350 | +0.19(+1.85%) |
Feb 27, 2007 | 10.73 | 10.92 | 10.28 | 10.48 | 33,968,440 | -0.69(-6.22%) |
Feb 26, 2007 | 11.10 | 11.30 | 10.95 | 11.17 | 18,514,870 | +0.13(+1.21%) |
Feb 23, 2007 | 10.75 | 11.08 | 10.74 | 11.04 | 17,688,910 | +0.30(+2.76%) |
Feb 22, 2007 | 10.76 | 10.91 | 10.66 | 10.74 | 17,490,910 | +0.04(+0.37%) |
Feb 21, 2007 | 10.60 | 10.76 | 10.50 | 10.70 | 13,307,800 | +0.07(+0.65%) |
Feb 20, 2007 | 10.52 | 10.82 | 10.39 | 10.63 | 22,515,680 | +0.12(+1.11%) |
Feb 16, 2007 | 10.48 | 10.61 | 10.45 | 10.52 | 26,751,880 | -0.10(-0.97%) |
Feb 15, 2007 | 10.29 | 10.78 | 10.08 | 10.62 | 147,039,680 | -0.88(-7.67%) |
Feb 14, 2007 | 11.45 | 11.65 | 11.18 | 11.50 | 47,220,308 | +0.17(+1.50%) |
Feb 13, 2007 | 11.75 | 11.77 | 11.19 | 11.33 | 31,625,190 | -0.35(-2.96%) |
Feb 12, 2007 | 11.68 | 11.79 | 11.53 | 11.68 | 9,950,440 | -0.07(-0.63%) |
Feb 09, 2007 | 12.01 | 12.13 | 11.63 | 11.75 | 12,370,660 | -0.23(-1.91%) |
Feb 08, 2007 | 11.88 | 12.06 | 11.76 | 11.98 | 12,198,310 | +0.14(+1.17%) |
Feb 07, 2007 | 11.84 | 12.13 | 11.77 | 11.84 | 17,698,020 | +0.14(+1.24%) |
Feb 06, 2007 | 11.51 | 11.78 | 11.46 | 11.70 | 17,210,160 | +0.10(+0.83%) |
Feb 05, 2007 | 11.99 | 12.01 | 11.48 | 11.60 | 20,239,760 | -0.36(-3.03%) |
Feb 02, 2007 | 12.05 | 12.17 | 11.90 | 11.96 | 15,316,460 | -0.03(-0.28%) |