Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.867 | 9.996 | 9.828 | 9.951 | 55,936,680 | +0.09(+0.93%) |
Mar 29, 2007 | 9.875 | 9.891 | 9.770 | 9.859 | 36,781,088 | +0.09(+0.91%) |
Mar 28, 2007 | 9.846 | 9.878 | 9.728 | 9.770 | 45,863,592 | -0.12(-1.22%) |
Mar 27, 2007 | 9.891 | 9.959 | 9.854 | 9.891 | 41,835,140 | +0.01(+0.05%) |
Mar 26, 2007 | 9.980 | 9.983 | 9.807 | 9.885 | 67,801,744 | -0.12(-1.18%) |
Mar 23, 2007 | 9.993 | 10.11 | 9.948 | 10.00 | 62,053,420 | +0.03(+0.29%) |
Mar 22, 2007 | 9.843 | 10.03 | 9.843 | 9.975 | 54,416,360 | +0.09(+0.88%) |
Mar 21, 2007 | 9.620 | 9.906 | 9.620 | 9.888 | 42,461,992 | +0.18(+1.89%) |
Mar 20, 2007 | 9.623 | 9.710 | 9.565 | 9.704 | 35,532,756 | +0.06(+0.63%) |
Mar 19, 2007 | 9.565 | 9.665 | 9.557 | 9.644 | 29,807,610 | +0.11(+1.18%) |
Mar 16, 2007 | 9.618 | 9.644 | 9.479 | 9.531 | 58,000,972 | -0.01(-0.11%) |
Mar 15, 2007 | 9.466 | 9.555 | 9.418 | 9.542 | 41,055,484 | +0.02(+0.22%) |
Mar 14, 2007 | 9.502 | 9.539 | 9.400 | 9.521 | 52,310,980 | +0.04(+0.42%) |
Mar 13, 2007 | 9.599 | 9.613 | 9.431 | 9.481 | 55,684,160 | -0.12(-1.23%) |
Mar 12, 2007 | 9.481 | 9.668 | 9.476 | 9.599 | 52,818,556 | +0.03(+0.36%) |
Mar 09, 2007 | 9.631 | 9.631 | 9.513 | 9.565 | 44,666,832 | -0.01(-0.08%) |
Mar 08, 2007 | 9.473 | 9.610 | 9.405 | 9.573 | 47,750,020 | +0.21(+2.24%) |
Mar 07, 2007 | 9.529 | 9.571 | 9.342 | 9.363 | 65,101,020 | -0.21(-2.19%) |
Mar 06, 2007 | 9.589 | 9.631 | 9.497 | 9.573 | 53,669,092 | +0.09(+0.97%) |
Mar 05, 2007 | 9.523 | 9.662 | 9.460 | 9.481 | 43,165,436 | -0.09(-0.96%) |
Mar 02, 2007 | 9.697 | 9.736 | 9.500 | 9.573 | 49,900,748 | -0.16(-1.67%) |
Mar 01, 2007 | 9.710 | 9.812 | 9.555 | 9.736 | 56,914,092 | -0.08(-0.80%) |
Feb 28, 2007 | 9.712 | 9.846 | 9.607 | 9.815 | 68,354,544 | +0.20(+2.10%) |
Feb 27, 2007 | 10.06 | 10.06 | 9.403 | 9.613 | 84,147,760 | -0.46(-4.58%) |
Feb 26, 2007 | 10.09 | 10.17 | 10.06 | 10.07 | 49,142,584 | -0.01(-0.05%) |
Feb 23, 2007 | 10.09 | 10.11 | 9.946 | 10.08 | 37,462,812 | -0.01(-0.08%) |
Feb 22, 2007 | 10.10 | 10.13 | 10.03 | 10.09 | 34,889,104 | +0.04(+0.39%) |
Feb 21, 2007 | 10.04 | 10.11 | 9.972 | 10.05 | 31,115,804 | +0.01(+0.10%) |
Feb 20, 2007 | 10.12 | 10.13 | 9.985 | 10.04 | 28,032,232 | -0.07(-0.65%) |
Feb 16, 2007 | 10.08 | 10.11 | 10.03 | 10.10 | 32,793,630 | +0.03(+0.26%) |
Feb 15, 2007 | 10.11 | 10.15 | 10.07 | 10.08 | 26,580,376 | -0.06(-0.60%) |
Feb 14, 2007 | 9.998 | 10.17 | 9.985 | 10.14 | 44,063,264 | +0.15(+1.55%) |
Feb 13, 2007 | 9.859 | 9.990 | 9.836 | 9.983 | 26,399,108 | +0.12(+1.25%) |
Feb 12, 2007 | 9.893 | 9.941 | 9.809 | 9.859 | 24,181,124 | -0.03(-0.34%) |
Feb 09, 2007 | 9.969 | 9.998 | 9.807 | 9.893 | 29,835,808 | -0.07(-0.66%) |
Feb 08, 2007 | 9.983 | 10.03 | 9.888 | 9.959 | 43,322,436 | -0.04(-0.37%) |
Feb 07, 2007 | 9.993 | 10.07 | 9.959 | 9.996 | 30,238,212 | +0.00(+0.03%) |
Feb 06, 2007 | 9.985 | 10.02 | 9.922 | 9.993 | 30,701,968 | -0.00(-0.03%) |
Feb 05, 2007 | 9.977 | 10.01 | 9.922 | 9.996 | 32,222,796 | -0.02(-0.21%) |
Feb 02, 2007 | 10.02 | 10.07 | 9.975 | 10.02 | 38,567,896 | +0.04(+0.45%) |
Feb 01, 2007 | 10.17 | 10.17 | 9.946 | 9.972 | 53,589,832 | -0.14(-1.35%) |
Jan 31, 2007 | 10.09 | 10.15 | 10.00 | 10.11 | 45,968,928 | -0.02(-0.16%) |
Jan 30, 2007 | 9.983 | 10.15 | 9.983 | 10.12 | 60,627,708 | +0.14(+1.45%) |
Jan 29, 2007 | 9.820 | 10.02 | 9.780 | 9.980 | 60,673,436 | +0.05(+0.53%) |
Jan 26, 2007 | 9.841 | 9.927 | 9.736 | 9.927 | 37,329,436 | +0.09(+0.88%) |
Jan 25, 2007 | 9.990 | 10.03 | 9.757 | 9.841 | 45,126,392 | -0.15(-1.50%) |
Jan 24, 2007 | 9.875 | 10.03 | 9.862 | 9.990 | 41,405,300 | +0.15(+1.55%) |
Jan 23, 2007 | 9.804 | 9.959 | 9.791 | 9.838 | 50,868,272 | +0.06(+0.64%) |
Jan 22, 2007 | 9.739 | 9.815 | 9.710 | 9.775 | 35,544,152 | +0.00(+0.00%) |
Jan 19, 2007 | 9.859 | 9.875 | 9.715 | 9.775 | 47,852,528 | -0.08(-0.85%) |
Jan 18, 2007 | 9.605 | 9.883 | 9.605 | 9.859 | 43,359,780 | +0.18(+1.87%) |
Jan 17, 2007 | 9.723 | 9.775 | 9.655 | 9.678 | 42,012,336 | -0.07(-0.75%) |
Jan 16, 2007 | 9.817 | 9.838 | 9.702 | 9.752 | 43,145,240 | -0.04(-0.46%) |
Jan 12, 2007 | 9.775 | 9.838 | 9.749 | 9.796 | 44,477,824 | +0.06(+0.59%) |
Jan 11, 2007 | 9.634 | 9.765 | 9.578 | 9.739 | 34,652,080 | +0.09(+0.98%) |
Jan 10, 2007 | 9.699 | 9.710 | 9.573 | 9.644 | 52,472,932 | -0.06(-0.57%) |
Jan 09, 2007 | 9.660 | 9.775 | 9.660 | 9.699 | 57,919,484 | +0.04(+0.41%) |
Jan 08, 2007 | 9.697 | 9.720 | 9.602 | 9.660 | 72,467,752 | -0.15(-1.52%) |
Jan 05, 2007 | 9.980 | 9.988 | 9.794 | 9.809 | 67,758,184 | -0.17(-1.71%) |
Jan 04, 2007 | 9.977 | 9.996 | 9.888 | 9.980 | 68,358,736 | +0.06(+0.56%) |