| Date |
Open |
High |
Low |
Close |
Volume |
|
2006-Dec-20
|
12.5
|
12.5
|
9.91
|
9.96
|
8,430,300
|
|
2006-Dec-21
|
10.07
|
10.55
|
9.9
|
10.39
|
2,015,100
|
|
2006-Dec-22
|
10.62
|
11
|
10.5
|
10.97
|
505,900
|
|
2006-Dec-26
|
11.36
|
12.34
|
11.01
|
12.14
|
726,200
|
|
2006-Dec-27
|
12.4
|
12.45
|
11.75
|
11.98
|
237,500
|
|
2006-Dec-28
|
11.96
|
12
|
11.3
|
11.46
|
421,100
|
|
2006-Dec-29
|
11.46
|
11.7
|
11.11
|
11.69
|
198,300
|
|
2007-Jan-03
|
11.59
|
11.59
|
10.81
|
10.99
|
408,400
|
|
2007-Jan-04
|
11.14
|
11.14
|
10.4
|
11
|
601,900
|
|
2007-Jan-05
|
11
|
11.48
|
10.89
|
11.13
|
292,000
|
|
2007-Jan-08
|
11.5
|
11.5
|
10.5
|
10.66
|
95,600
|
|
2007-Jan-09
|
10.77
|
10.77
|
10.21
|
10.29
|
104,400
|
|
2007-Jan-10
|
10.3
|
10.51
|
10.3
|
10.45
|
132,800
|
|
2007-Jan-11
|
10.54
|
10.59
|
10.44
|
10.54
|
69,100
|
|
2007-Jan-12
|
10.62
|
10.74
|
10.27
|
10.6
|
61,100
|
|
2007-Jan-16
|
11
|
11
|
10.57
|
10.7
|
247,500
|
|
2007-Jan-17
|
10.78
|
10.97
|
10.51
|
10.97
|
156,800
|
|
2007-Jan-18
|
11
|
12.29
|
11
|
11.8
|
903,900
|
|
2007-Jan-19
|
11.8
|
12.16
|
11.49
|
12.06
|
610,400
|
|
2007-Jan-22
|
12.42
|
13.1
|
11.89
|
12.94
|
1,104,200
|
|
2007-Jan-23
|
12.6
|
13.5
|
12.5
|
13.31
|
603,700
|
|
2007-Jan-24
|
13.34
|
13.34
|
12.5
|
12.71
|
287,800
|
|
2007-Jan-25
|
13.18
|
13.18
|
12.7
|
12.92
|
234,200
|
|
2007-Jan-26
|
12.9
|
14.1
|
12.85
|
14
|
559,700
|
|
2007-Jan-29
|
14.01
|
15.08
|
13.39
|
13.51
|
956,000
|
|
2007-Jan-30
|
14.5
|
15.6
|
13.91
|
15.04
|
1,629,000
|
|
2007-Jan-31
|
14.8
|
15.49
|
14.66
|
15.03
|
460,100
|
|
2007-Feb-01
|
15.08
|
15.2
|
14.51
|
14.99
|
577,000
|
|
2007-Feb-02
|
14.99
|
15.07
|
14.59
|
14.8
|
196,500
|
|
2007-Feb-05
|
14.9
|
15.92
|
14.81
|
15.6
|
705,800
|
|
2007-Feb-06
|
15.75
|
15.75
|
14.86
|
15.06
|
601,300
|
|
2007-Feb-07
|
15.22
|
15.44
|
14.85
|
14.93
|
233,500
|
|
2007-Feb-08
|
15
|
15.1
|
14.29
|
14.65
|
294,200
|
|
2007-Feb-09
|
14.46
|
14.64
|
13.23
|
13.68
|
438,400
|
|
2007-Feb-12
|
14.19
|
14.33
|
13.67
|
13.94
|
227,000
|
|
2007-Feb-13
|
13.8
|
13.96
|
13.58
|
13.87
|
71,600
|
|
2007-Feb-14
|
14.24
|
15.65
|
14.24
|
14.88
|
991,300
|
|
2007-Feb-15
|
15.24
|
16.66
|
14.8
|
14.99
|
1,385,900
|
|
2007-Feb-16
|
15.47
|
15.56
|
14.48
|
14.58
|
269,800
|
|
2007-Feb-20
|
15.31
|
15.8
|
14.72
|
15.71
|
291,300
|
|
2007-Feb-21
|
16.01
|
16.58
|
15.34
|
15.49
|
1,028,100
|
|
2007-Feb-22
|
15.63
|
15.72
|
14.7
|
14.8
|
464,800
|
|
2007-Feb-23
|
15.15
|
16.27
|
14.91
|
15.54
|
2,017,000
|
|
2007-Feb-26
|
16.5
|
17.1
|
16.1
|
16.45
|
2,670,300
|
|
2007-Feb-27
|
15.3
|
15.3
|
13.38
|
14.1
|
1,761,500
|
|
2007-Feb-28
|
14.5
|
15
|
14.15
|
14.29
|
1,005,400
|
|
2007-Mar-01
|
13.29
|
13.85
|
13.02
|
13.6
|
698,200
|
|
2007-Mar-02
|
13.73
|
14
|
13.25
|
13.41
|
454,700
|
|
2007-Mar-05
|
12.8
|
13.03
|
12.27
|
12.33
|
741,400
|
|
2007-Mar-06
|
12.77
|
13.7
|
12.77
|
13.57
|
615,400
|
|
2007-Mar-07
|
12.55
|
13.8
|
12.42
|
12.97
|
1,121,500
|
|
2007-Mar-08
|
13.42
|
13.46
|
12.51
|
12.63
|
1,017,200
|
|
2007-Mar-09
|
12.72
|
13.06
|
12.54
|
12.8
|
417,200
|
|
2007-Mar-12
|
12.84
|
12.84
|
12.24
|
12.7
|
1,141,800
|
|
2007-Mar-13
|
12.51
|
13
|
12.28
|
12.5
|
769,900
|
|
2007-Mar-14
|
12.3
|
12.78
|
12.28
|
12.55
|
480,300
|
|
2007-Mar-15
|
12.52
|
12.78
|
12.44
|
12.57
|
518,400
|
|
2007-Mar-16
|
12.6
|
12.67
|
12.15
|
12.31
|
740,400
|
|
2007-Mar-19
|
12.3
|
12.36
|
11.89
|
12.2
|
863,400
|
|
2007-Mar-20
|
12.18
|
12.3
|
12
|
12.12
|
140,100
|
|
2007-Mar-21
|
12.28
|
12.28
|
11.88
|
12.12
|
430,100
|
|
2007-Mar-22
|
12.2
|
13.18
|
12.2
|
13.07
|
754,400
|
|
2007-Mar-23
|
13.25
|
13.97
|
13.07
|
13.26
|
820,500
|
|
2007-Mar-26
|
13.4
|
13.52
|
12.58
|
12.75
|
451,900
|
|
2007-Mar-27
|
13
|
13.28
|
12.78
|
13
|
501,800
|
|
2007-Mar-28
|
13
|
13.05
|
12.45
|
12.56
|
304,700
|
|
2007-Mar-29
|
12.71
|
12.99
|
12.4
|
12.66
|
837,700
|
|
2007-Mar-30
|
12.98
|
13
|
12.45
|
12.57
|
293,100
|
|
2007-Apr-02
|
12.58
|
12.75
|
12.15
|
12.36
|
372,200
|
|
2007-Apr-03
|
12.48
|
12.86
|
12.16
|
12.4
|
341,300
|
|
2007-Apr-04
|
12.46
|
12.58
|
12.25
|
12.5
|
435,100
|
|
2007-Apr-05
|
12.6
|
12.95
|
12.51
|
12.61
|
268,000
|
|
2007-Apr-09
|
12.73
|
13.6
|
12.59
|
13.54
|
569,900
|
|
2007-Apr-10
|
13.49
|
14.2
|
13.26
|
13.43
|
731,900
|
|
2007-Apr-11
|
13.7
|
13.73
|
12.98
|
13.01
|
524,800
|
|
2007-Apr-12
|
12.92
|
13.03
|
12.66
|
12.79
|
616,000
|
|
2007-Apr-13
|
12.89
|
13.45
|
12.69
|
13.04
|
809,100
|
|
2007-Apr-16
|
13.36
|
17.69
|
13.22
|
17.68
|
5,149,200
|
|
2007-Apr-17
|
16.8
|
17
|
15
|
15
|
4,346,700
|
|
2007-Apr-18
|
15.33
|
16.43
|
15
|
16.02
|
3,449,700
|
|
2007-Apr-19
|
15.66
|
16.51
|
15.26
|
15.34
|
1,827,500
|
|
2007-Apr-20
|
16
|
16.13
|
15.41
|
15.87
|
962,500
|
|
2007-Apr-23
|
15.96
|
17
|
15.45
|
15.97
|
2,644,000
|
|
2007-Apr-24
|
16.3
|
16.34
|
15.65
|
15.95
|
628,100
|
|
2007-Apr-25
|
16.25
|
17.2
|
16.1
|
16.73
|
1,858,100
|
|
2007-Apr-26
|
16.92
|
17.15
|
16
|
16.14
|
820,400
|
|
2007-Apr-27
|
15.91
|
15.91
|
15.35
|
15.55
|
503,900
|
|
2007-Apr-30
|
15.55
|
15.68
|
14.23
|
14.27
|
1,068,500
|
|
2007-May-01
|
14.32
|
14.5
|
13.43
|
13.77
|
890,800
|
|
2007-May-02
|
14.08
|
14.65
|
13.85
|
14.39
|
524,400
|
|
2007-May-03
|
14.64
|
14.7
|
14.25
|
14.45
|
226,800
|
|
2007-May-04
|
14.86
|
15.29
|
14.43
|
14.54
|
754,800
|
|
2007-May-07
|
14.89
|
14.89
|
14.25
|
14.46
|
339,200
|
|
2007-May-08
|
14.3
|
14.38
|
14
|
14.35
|
219,500
|
|
2007-May-09
|
14.07
|
14.57
|
14.06
|
14.56
|
270,700
|
|
2007-May-10
|
14.51
|
15.15
|
14.37
|
14.37
|
334,500
|
|
2007-May-11
|
14.62
|
14.65
|
13.93
|
14.25
|
419,300
|
|
2007-May-14
|
14.5
|
14.8
|
14.09
|
14.1
|
421,000
|
|
2007-May-15
|
13.82
|
13.96
|
12.86
|
12.95
|
763,200
|
|
2007-May-16
|
12.97
|
13.05
|
12.15
|
12.54
|
1,205,800
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|