Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.13 | 20.75 | 17.70 | 20.22 | 4,725,628 | +1.78(+9.64%) |
Apr 27, 2007 | 19.26 | 19.30 | 18.20 | 18.44 | 2,301,040 | -1.14(-5.84%) |
Apr 26, 2007 | 20.69 | 20.97 | 19.31 | 19.59 | 2,155,732 | -1.09(-5.29%) |
Apr 25, 2007 | 20.66 | 21.29 | 20.48 | 20.68 | 1,404,905 | +0.14(+0.69%) |
Apr 24, 2007 | 21.18 | 21.39 | 20.23 | 20.54 | 1,390,947 | -0.45(-2.17%) |
Apr 23, 2007 | 21.05 | 21.72 | 20.76 | 21.00 | 1,380,715 | +0.09(+0.44%) |
Apr 20, 2007 | 21.59 | 21.68 | 20.27 | 20.90 | 1,814,813 | +0.26(+1.27%) |
Apr 19, 2007 | 20.97 | 21.78 | 20.48 | 20.64 | 2,058,047 | -1.29(-5.90%) |
Apr 18, 2007 | 22.04 | 22.57 | 21.84 | 21.93 | 1,128,210 | -0.37(-1.66%) |
Apr 17, 2007 | 21.83 | 23.29 | 21.52 | 22.30 | 3,478,878 | +0.38(+1.73%) |
Apr 16, 2007 | 22.25 | 22.36 | 21.22 | 21.93 | 1,985,100 | +0.22(+1.01%) |
Apr 13, 2007 | 22.38 | 22.54 | 21.41 | 21.71 | 1,699,972 | -0.32(-1.45%) |
Apr 12, 2007 | 20.62 | 22.39 | 20.01 | 22.03 | 3,415,241 | +0.65(+3.06%) |
Apr 11, 2007 | 22.40 | 22.60 | 20.90 | 21.37 | 2,829,398 | -1.08(-4.81%) |
Apr 10, 2007 | 23.44 | 23.44 | 21.91 | 22.45 | 2,434,148 | -0.99(-4.22%) |
Apr 09, 2007 | 23.79 | 23.79 | 22.47 | 23.44 | 3,423,326 | +0.87(+3.84%) |
Apr 05, 2007 | 22.08 | 22.74 | 21.34 | 22.57 | 4,208,570 | +1.24(+5.83%) |
Apr 04, 2007 | 22.79 | 24.85 | 20.99 | 21.33 | 10,566,185 | -1.33(-5.87%) |
Apr 03, 2007 | 21.02 | 22.74 | 20.76 | 22.66 | 5,578,462 | +2.40(+11.86%) |
Apr 02, 2007 | 18.81 | 20.26 | 18.52 | 20.26 | 3,488,127 | +1.94(+10.60%) |
Mar 30, 2007 | 19.57 | 19.58 | 18.14 | 18.32 | 2,368,207 | +8.53(+87.18%) |
Mar 29, 2007 | 9.778 | 10.09 | 9.440 | 9.785 | 4,660,647 | +0.36(+3.77%) |
Mar 28, 2007 | 9.284 | 9.957 | 8.985 | 9.430 | 5,092,486 | -0.10(-1.03%) |
Mar 27, 2007 | 9.957 | 9.966 | 9.154 | 9.527 | 5,458,272 | -0.32(-3.25%) |
Mar 26, 2007 | 9.332 | 10.08 | 8.932 | 9.848 | 6,714,158 | +1.14(+13.07%) |
Mar 23, 2007 | 8.395 | 8.884 | 8.290 | 8.710 | 3,929,895 | +0.53(+6.52%) |
Mar 22, 2007 | 7.721 | 8.441 | 7.702 | 8.176 | 4,112,098 | +0.53(+6.98%) |
Mar 21, 2007 | 7.204 | 7.656 | 7.083 | 7.643 | 2,050,936 | +0.58(+8.20%) |
Mar 20, 2007 | 7.643 | 7.643 | 6.977 | 7.064 | 2,362,828 | -0.62(-8.12%) |
Mar 19, 2007 | 6.824 | 7.688 | 6.799 | 7.688 | 2,690,796 | +1.00(+14.93%) |
Mar 16, 2007 | 6.758 | 6.852 | 6.648 | 6.689 | 349,487 | -0.06(-0.92%) |
Mar 15, 2007 | 6.776 | 6.975 | 6.641 | 6.751 | 819,284 | +0.06(+0.82%) |
Mar 14, 2007 | 6.488 | 6.740 | 6.383 | 6.696 | 797,995 | +0.15(+2.36%) |
Mar 13, 2007 | 6.870 | 6.882 | 6.497 | 6.541 | 778,910 | -0.33(-4.79%) |
Mar 12, 2007 | 6.735 | 7.051 | 6.710 | 6.870 | 894,061 | +0.09(+1.26%) |
Mar 09, 2007 | 6.984 | 6.984 | 6.701 | 6.785 | 572,920 | -0.04(-0.57%) |
Mar 08, 2007 | 6.971 | 7.053 | 6.783 | 6.824 | 1,015,130 | +0.04(+0.58%) |
Mar 07, 2007 | 7.005 | 7.099 | 6.621 | 6.785 | 1,613,018 | +0.01(+0.18%) |
Mar 06, 2007 | 6.424 | 6.841 | 6.424 | 6.772 | 2,142,554 | +0.53(+8.55%) |
Mar 05, 2007 | 6.536 | 6.577 | 6.225 | 6.239 | 1,852,682 | -0.50(-7.46%) |
Mar 02, 2007 | 6.763 | 6.986 | 6.674 | 6.742 | 1,067,283 | -0.18(-2.62%) |
Mar 01, 2007 | 6.754 | 6.993 | 6.545 | 6.923 | 1,534,340 | -0.19(-2.63%) |
Feb 28, 2007 | 7.119 | 7.234 | 6.934 | 7.110 | 1,233,368 | +0.18(+2.56%) |
Feb 27, 2007 | 7.462 | 7.519 | 6.897 | 6.932 | 2,494,297 | -0.89(-11.34%) |
Feb 26, 2007 | 7.830 | 8.114 | 7.640 | 7.819 | 1,354,314 | +0.02(+0.30%) |
Feb 23, 2007 | 8.112 | 8.148 | 7.609 | 7.796 | 1,893,509 | -0.21(-2.66%) |
Feb 22, 2007 | 8.285 | 8.520 | 7.954 | 8.009 | 4,553,443 | +0.15(+1.88%) |
Feb 21, 2007 | 6.966 | 7.929 | 6.932 | 7.862 | 4,310,710 | +0.72(+10.05%) |
Feb 20, 2007 | 7.021 | 7.243 | 6.861 | 7.144 | 1,384,201 | +0.09(+1.31%) |
Feb 16, 2007 | 6.923 | 7.238 | 6.861 | 7.051 | 1,361,979 | +0.03(+0.43%) |
Feb 15, 2007 | 7.208 | 7.297 | 6.952 | 7.021 | 1,487,442 | -0.16(-2.23%) |
Feb 14, 2007 | 7.242 | 7.346 | 7.124 | 7.181 | 1,422,193 | -0.04(-0.49%) |
Feb 13, 2007 | 7.291 | 7.460 | 7.110 | 7.217 | 1,985,223 | -0.01(-0.12%) |
Feb 12, 2007 | 7.741 | 7.819 | 7.105 | 7.226 | 3,268,226 | -0.63(-8.07%) |
Feb 09, 2007 | 8.230 | 8.352 | 7.725 | 7.860 | 1,924,432 | -0.18(-2.28%) |
Feb 08, 2007 | 8.214 | 8.943 | 7.796 | 8.043 | 5,329,042 | -0.17(-2.06%) |
Feb 07, 2007 | 9.403 | 9.527 | 8.144 | 8.212 | 5,442,182 | -0.86(-9.47%) |
Feb 06, 2007 | 8.879 | 9.332 | 8.738 | 9.071 | 4,355,619 | +0.38(+4.38%) |
Feb 05, 2007 | 7.821 | 8.831 | 7.761 | 8.690 | 4,193,542 | +0.98(+12.75%) |
Feb 02, 2007 | 7.732 | 7.899 | 7.689 | 7.707 | 738,220 | -0.04(-0.50%) |