Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.49 | 12.55 | 12.37 | 12.52 | 91,930,928 | +0.03(+0.21%) |
Mar 29, 2007 | 12.44 | 12.50 | 12.27 | 12.49 | 108,488,888 | +0.15(+1.22%) |
Mar 28, 2007 | 12.42 | 12.47 | 12.34 | 12.34 | 78,455,704 | -0.13(-1.05%) |
Mar 27, 2007 | 12.60 | 12.61 | 12.46 | 12.47 | 76,830,800 | -0.15(-1.19%) |
Mar 26, 2007 | 12.60 | 12.66 | 12.47 | 12.62 | 59,941,968 | +0.01(+0.10%) |
Mar 23, 2007 | 12.56 | 12.67 | 12.54 | 12.61 | 57,409,064 | +0.07(+0.57%) |
Mar 22, 2007 | 12.59 | 12.64 | 12.51 | 12.54 | 77,827,104 | -0.12(-0.93%) |
Mar 21, 2007 | 12.47 | 12.67 | 12.38 | 12.66 | 94,060,912 | +0.23(+1.84%) |
Mar 20, 2007 | 12.46 | 12.52 | 12.38 | 12.43 | 96,061,824 | -0.08(-0.63%) |
Mar 19, 2007 | 12.57 | 12.62 | 12.40 | 12.51 | 90,385,520 | -0.03(-0.21%) |
Mar 16, 2007 | 12.57 | 12.58 | 12.47 | 12.53 | 86,289,536 | +0.01(+0.05%) |
Mar 15, 2007 | 12.57 | 12.63 | 12.44 | 12.53 | 79,511,024 | -0.06(-0.47%) |
Mar 14, 2007 | 12.56 | 12.59 | 12.41 | 12.58 | 107,053,432 | +0.07(+0.57%) |
Mar 13, 2007 | 12.75 | 12.76 | 12.51 | 12.51 | 101,189,712 | -0.24(-1.85%) |
Mar 12, 2007 | 12.57 | 12.85 | 12.49 | 12.75 | 104,245,296 | +0.25(+1.99%) |
Mar 09, 2007 | 12.67 | 12.71 | 12.47 | 12.50 | 78,015,408 | -0.08(-0.68%) |
Mar 08, 2007 | 12.62 | 12.64 | 12.54 | 12.58 | 71,047,688 | +0.07(+0.57%) |
Mar 07, 2007 | 12.67 | 12.73 | 12.49 | 12.51 | 104,433,904 | -0.18(-1.44%) |
Mar 06, 2007 | 12.66 | 12.70 | 12.53 | 12.70 | 102,199,560 | +0.19(+1.52%) |
Mar 05, 2007 | 12.42 | 12.74 | 12.37 | 12.51 | 134,876,064 | -0.07(-0.57%) |
Mar 02, 2007 | 12.76 | 12.83 | 12.57 | 12.58 | 146,088,384 | -0.24(-1.89%) |
Mar 01, 2007 | 12.77 | 12.96 | 12.66 | 12.82 | 165,468,048 | -0.18(-1.36%) |
Feb 28, 2007 | 13.12 | 13.22 | 12.96 | 13.00 | 157,173,664 | -0.11(-0.85%) |
Feb 27, 2007 | 13.41 | 13.48 | 13.10 | 13.11 | 151,397,744 | -0.54(-3.93%) |
Feb 26, 2007 | 13.62 | 13.74 | 13.43 | 13.65 | 110,412,304 | +0.06(+0.43%) |
Feb 23, 2007 | 13.63 | 13.74 | 13.58 | 13.59 | 115,843,216 | -0.14(-1.00%) |
Feb 22, 2007 | 13.74 | 13.79 | 13.60 | 13.72 | 80,122,208 | +0.06(+0.43%) |
Feb 21, 2007 | 13.72 | 13.74 | 13.57 | 13.66 | 105,980,752 | -0.20(-1.42%) |
Feb 20, 2007 | 13.78 | 13.95 | 13.68 | 13.86 | 73,264,168 | -0.03(-0.24%) |
Feb 16, 2007 | 13.87 | 14.01 | 13.84 | 13.89 | 72,598,792 | -0.05(-0.38%) |
Feb 15, 2007 | 13.88 | 13.97 | 13.83 | 13.95 | 68,345,200 | +0.11(+0.80%) |
Feb 14, 2007 | 13.72 | 13.94 | 13.70 | 13.83 | 86,427,432 | +0.18(+1.29%) |
Feb 13, 2007 | 13.67 | 13.71 | 13.55 | 13.66 | 84,529,104 | +0.05(+0.34%) |
Feb 12, 2007 | 13.70 | 13.73 | 13.58 | 13.61 | 73,374,496 | -0.15(-1.09%) |
Feb 09, 2007 | 14.02 | 14.10 | 13.69 | 13.76 | 122,859,264 | -0.22(-1.55%) |
Feb 08, 2007 | 13.94 | 14.02 | 13.86 | 13.98 | 61,547,068 | -0.10(-0.70%) |
Feb 07, 2007 | 13.99 | 14.18 | 13.90 | 14.08 | 88,090,176 | +0.13(+0.94%) |
Feb 06, 2007 | 13.99 | 14.06 | 13.80 | 13.95 | 86,885,448 | +0.02(+0.14%) |
Feb 05, 2007 | 13.89 | 14.01 | 13.85 | 13.93 | 96,891,872 | +0.03(+0.24%) |
Feb 02, 2007 | 13.83 | 13.91 | 13.76 | 13.89 | 84,490,440 | +0.08(+0.57%) |
Feb 01, 2007 | 13.73 | 13.83 | 13.66 | 13.82 | 77,123,888 | +0.10(+0.72%) |
Jan 31, 2007 | 13.72 | 13.76 | 13.54 | 13.72 | 73,103,480 | +0.02(+0.14%) |
Jan 30, 2007 | 13.80 | 13.83 | 13.63 | 13.70 | 94,279,296 | +0.03(+0.19%) |
Jan 29, 2007 | 13.61 | 13.83 | 13.55 | 13.67 | 152,315,536 | +0.24(+1.75%) |
Jan 26, 2007 | 13.54 | 13.68 | 13.42 | 13.44 | 95,086,840 | -0.05(-0.34%) |
Jan 25, 2007 | 13.66 | 13.77 | 13.48 | 13.48 | 87,414,520 | -0.16(-1.15%) |
Jan 24, 2007 | 13.48 | 13.66 | 13.46 | 13.64 | 85,500,808 | +0.19(+1.41%) |
Jan 23, 2007 | 13.65 | 13.66 | 13.39 | 13.45 | 102,107,312 | -0.16(-1.15%) |
Jan 22, 2007 | 13.69 | 13.76 | 13.51 | 13.61 | 117,757,992 | -0.02(-0.14%) |
Jan 19, 2007 | 13.51 | 13.66 | 13.48 | 13.63 | 98,500,952 | +0.11(+0.82%) |
Jan 18, 2007 | 13.67 | 13.68 | 13.42 | 13.51 | 154,731,120 | -0.26(-1.85%) |
Jan 17, 2007 | 13.91 | 14.07 | 13.60 | 13.77 | 294,212,640 | -0.82(-5.65%) |
Jan 16, 2007 | 14.46 | 14.59 | 14.25 | 14.59 | 202,536,080 | +0.11(+0.77%) |
Jan 12, 2007 | 14.26 | 14.50 | 14.15 | 14.48 | 138,601,712 | +0.14(+0.96%) |
Jan 11, 2007 | 14.14 | 14.43 | 13.76 | 14.35 | 151,683,040 | +0.26(+1.86%) |
Jan 10, 2007 | 13.80 | 14.15 | 13.76 | 14.08 | 116,659,424 | +0.32(+2.33%) |
Jan 09, 2007 | 13.86 | 13.88 | 13.65 | 13.76 | 83,095,848 | +0.01(+0.09%) |
Jan 08, 2007 | 13.91 | 13.97 | 13.71 | 13.75 | 80,739,064 | -0.06(-0.43%) |
Jan 05, 2007 | 13.80 | 13.84 | 13.59 | 13.81 | 98,634,760 | -0.05(-0.33%) |
Jan 04, 2007 | 13.50 | 13.96 | 13.46 | 13.85 | 135,852,768 | +0.54(+4.03%) |