Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.18 | 20.80 | 17.75 | 20.28 | 4,712,521 | +1.78(+9.64%) |
Apr 27, 2007 | 19.31 | 19.36 | 18.25 | 18.49 | 2,294,658 | -1.15(-5.84%) |
Apr 26, 2007 | 20.75 | 21.03 | 19.36 | 19.64 | 2,149,753 | -1.10(-5.29%) |
Apr 25, 2007 | 20.72 | 21.35 | 20.54 | 20.74 | 1,401,008 | +0.14(+0.69%) |
Apr 24, 2007 | 21.24 | 21.45 | 20.29 | 20.60 | 1,387,089 | -0.46(-2.17%) |
Apr 23, 2007 | 21.10 | 21.78 | 20.82 | 21.05 | 1,376,885 | +0.09(+0.44%) |
Apr 20, 2007 | 21.65 | 21.74 | 20.33 | 20.96 | 1,809,779 | +0.26(+1.27%) |
Apr 19, 2007 | 21.03 | 21.84 | 20.53 | 20.70 | 2,052,339 | -1.30(-5.90%) |
Apr 18, 2007 | 22.10 | 22.64 | 21.90 | 22.00 | 1,125,081 | -0.37(-1.66%) |
Apr 17, 2007 | 21.90 | 23.35 | 21.58 | 22.37 | 3,469,229 | +0.38(+1.73%) |
Apr 16, 2007 | 22.32 | 22.42 | 21.28 | 21.99 | 1,979,595 | +0.22(+1.01%) |
Apr 13, 2007 | 22.44 | 22.60 | 21.47 | 21.77 | 1,695,257 | -0.32(-1.45%) |
Apr 12, 2007 | 20.68 | 22.45 | 20.07 | 22.09 | 3,405,768 | +0.66(+3.06%) |
Apr 11, 2007 | 22.46 | 22.67 | 20.95 | 21.43 | 2,821,550 | -1.08(-4.81%) |
Apr 10, 2007 | 23.51 | 23.51 | 21.97 | 22.52 | 2,427,397 | -0.99(-4.22%) |
Apr 09, 2007 | 23.86 | 23.86 | 22.53 | 23.51 | 3,413,832 | +0.87(+3.84%) |
Apr 05, 2007 | 22.14 | 22.81 | 21.40 | 22.64 | 4,196,897 | +1.25(+5.83%) |
Apr 04, 2007 | 22.86 | 24.92 | 21.05 | 21.39 | 10,536,879 | -1.33(-5.87%) |
Apr 03, 2007 | 21.08 | 22.81 | 20.82 | 22.72 | 5,562,990 | +2.41(+11.86%) |
Apr 02, 2007 | 18.87 | 20.32 | 18.57 | 20.31 | 3,478,453 | +1.95(+10.60%) |
Mar 30, 2007 | 19.63 | 19.64 | 18.19 | 18.37 | 2,361,638 | +8.55(+87.18%) |
Mar 29, 2007 | 9.805 | 10.12 | 9.467 | 9.812 | 4,647,721 | +0.36(+3.77%) |
Mar 28, 2007 | 9.310 | 9.985 | 9.010 | 9.456 | 5,078,362 | -0.10(-1.03%) |
Mar 27, 2007 | 9.985 | 9.994 | 9.180 | 9.554 | 5,443,133 | -0.32(-3.25%) |
Mar 26, 2007 | 9.358 | 10.11 | 8.957 | 9.875 | 6,695,536 | +1.14(+13.07%) |
Mar 23, 2007 | 8.418 | 8.909 | 8.313 | 8.734 | 3,918,995 | +0.53(+6.52%) |
Mar 22, 2007 | 7.743 | 8.465 | 7.723 | 8.199 | 4,100,693 | +0.53(+6.98%) |
Mar 21, 2007 | 7.224 | 7.677 | 7.103 | 7.664 | 2,045,248 | +0.58(+8.20%) |
Mar 20, 2007 | 7.664 | 7.664 | 6.996 | 7.083 | 2,356,275 | -0.63(-8.12%) |
Mar 19, 2007 | 6.843 | 7.709 | 6.818 | 7.709 | 2,683,333 | +1.00(+14.93%) |
Mar 16, 2007 | 6.777 | 6.871 | 6.666 | 6.707 | 348,517 | -0.06(-0.92%) |
Mar 15, 2007 | 6.795 | 6.994 | 6.659 | 6.770 | 817,012 | +0.06(+0.82%) |
Mar 14, 2007 | 6.506 | 6.759 | 6.401 | 6.714 | 795,782 | +0.16(+2.36%) |
Mar 13, 2007 | 6.889 | 6.902 | 6.515 | 6.559 | 776,749 | -0.33(-4.79%) |
Mar 12, 2007 | 6.754 | 7.071 | 6.729 | 6.889 | 891,581 | +0.09(+1.26%) |
Mar 09, 2007 | 7.003 | 7.003 | 6.720 | 6.804 | 571,331 | -0.04(-0.57%) |
Mar 08, 2007 | 6.991 | 7.073 | 6.802 | 6.843 | 1,012,315 | +0.04(+0.58%) |
Mar 07, 2007 | 7.025 | 7.119 | 6.640 | 6.804 | 1,608,545 | +0.01(+0.18%) |
Mar 06, 2007 | 6.442 | 6.860 | 6.442 | 6.791 | 2,136,612 | +0.53(+8.55%) |
Mar 05, 2007 | 6.554 | 6.595 | 6.242 | 6.256 | 1,847,544 | -0.50(-7.46%) |
Mar 02, 2007 | 6.782 | 7.005 | 6.693 | 6.761 | 1,064,322 | -0.18(-2.62%) |
Mar 01, 2007 | 6.773 | 7.012 | 6.563 | 6.943 | 1,530,084 | -0.19(-2.63%) |
Feb 28, 2007 | 7.139 | 7.255 | 6.953 | 7.130 | 1,229,947 | +0.18(+2.56%) |
Feb 27, 2007 | 7.483 | 7.540 | 6.916 | 6.951 | 2,487,379 | -0.89(-11.34%) |
Feb 26, 2007 | 7.852 | 8.137 | 7.661 | 7.841 | 1,350,557 | +0.02(+0.30%) |
Feb 23, 2007 | 8.135 | 8.171 | 7.631 | 7.818 | 1,888,258 | -0.21(-2.66%) |
Feb 22, 2007 | 8.308 | 8.543 | 7.976 | 8.032 | 4,540,813 | +0.15(+1.88%) |
Feb 21, 2007 | 6.985 | 7.951 | 6.951 | 7.884 | 4,298,754 | +0.72(+10.05%) |
Feb 20, 2007 | 7.041 | 7.263 | 6.880 | 7.164 | 1,380,362 | +0.09(+1.31%) |
Feb 16, 2007 | 6.943 | 7.258 | 6.880 | 7.071 | 1,358,201 | +0.03(+0.43%) |
Feb 15, 2007 | 7.228 | 7.317 | 6.971 | 7.041 | 1,483,317 | -0.16(-2.23%) |
Feb 14, 2007 | 7.262 | 7.367 | 7.144 | 7.201 | 1,418,249 | -0.04(-0.49%) |
Feb 13, 2007 | 7.312 | 7.481 | 7.130 | 7.237 | 1,979,717 | -0.01(-0.12%) |
Feb 12, 2007 | 7.763 | 7.841 | 7.124 | 7.246 | 3,259,161 | -0.64(-8.07%) |
Feb 09, 2007 | 8.253 | 8.376 | 7.746 | 7.882 | 1,919,095 | -0.18(-2.28%) |
Feb 08, 2007 | 8.237 | 8.967 | 7.818 | 8.066 | 5,314,262 | -0.17(-2.06%) |
Feb 07, 2007 | 9.429 | 9.554 | 8.167 | 8.235 | 5,427,088 | -0.86(-9.47%) |
Feb 06, 2007 | 8.903 | 9.358 | 8.762 | 9.096 | 4,343,538 | +0.38(+4.38%) |
Feb 05, 2007 | 7.843 | 8.855 | 7.782 | 8.714 | 4,181,911 | +0.99(+12.75%) |
Feb 02, 2007 | 7.754 | 7.921 | 7.711 | 7.729 | 736,173 | -0.04(-0.50%) |