Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.86 | 11.92 | 11.70 | 11.89 | 88,861,136 | +0.21(+1.80%) |
Feb 27, 2007 | 12.06 | 12.19 | 11.37 | 11.68 | 104,799,544 | -0.44(-3.60%) |
Feb 26, 2007 | 11.96 | 12.14 | 11.95 | 12.12 | 62,225,952 | +0.16(+1.35%) |
Feb 23, 2007 | 11.95 | 12.01 | 11.89 | 11.96 | 37,841,032 | -0.02(-0.13%) |
Feb 22, 2007 | 12.01 | 12.09 | 11.92 | 11.97 | 45,737,216 | -0.05(-0.43%) |
Feb 21, 2007 | 12.07 | 12.12 | 12.02 | 12.03 | 50,000,904 | -0.06(-0.53%) |
Feb 20, 2007 | 12.12 | 12.20 | 12.07 | 12.09 | 52,607,080 | -0.02(-0.19%) |
Feb 16, 2007 | 11.96 | 12.12 | 11.92 | 12.11 | 50,939,660 | +0.08(+0.67%) |
Feb 15, 2007 | 12.06 | 12.08 | 11.97 | 12.03 | 43,843,616 | +0.01(+0.11%) |
Feb 14, 2007 | 12.04 | 12.14 | 11.98 | 12.02 | 66,940,768 | +0.00(+0.00%) |
Feb 13, 2007 | 11.93 | 12.08 | 11.91 | 12.02 | 42,900,948 | +0.07(+0.62%) |
Feb 12, 2007 | 11.88 | 12.01 | 11.86 | 11.95 | 41,270,072 | +0.02(+0.16%) |
Feb 09, 2007 | 12.12 | 12.19 | 11.90 | 11.93 | 63,721,760 | -0.16(-1.28%) |
Feb 08, 2007 | 11.98 | 12.12 | 11.94 | 12.08 | 50,707,912 | +0.07(+0.59%) |
Feb 07, 2007 | 12.10 | 12.16 | 11.92 | 12.01 | 107,560,736 | -0.11(-0.93%) |
Feb 06, 2007 | 12.18 | 12.27 | 12.10 | 12.12 | 70,456,104 | -0.09(-0.74%) |
Feb 05, 2007 | 12.17 | 12.31 | 12.17 | 12.21 | 80,346,752 | -0.11(-0.87%) |
Feb 02, 2007 | 12.20 | 12.34 | 12.16 | 12.32 | 64,488,792 | +0.12(+0.98%) |
Feb 01, 2007 | 12.18 | 12.22 | 12.11 | 12.20 | 61,354,764 | +0.04(+0.32%) |
Jan 31, 2007 | 11.98 | 12.24 | 11.98 | 12.16 | 88,137,424 | +0.17(+1.46%) |
Jan 30, 2007 | 11.84 | 12.02 | 11.82 | 11.99 | 61,257,608 | +0.19(+1.59%) |
Jan 29, 2007 | 11.75 | 11.94 | 11.73 | 11.80 | 61,399,316 | +0.04(+0.30%) |
Jan 26, 2007 | 11.75 | 11.89 | 11.63 | 11.76 | 75,574,392 | -0.13(-1.06%) |
Jan 25, 2007 | 12.09 | 12.18 | 11.79 | 11.89 | 97,910,192 | +0.05(+0.44%) |
Jan 24, 2007 | 11.65 | 11.94 | 11.59 | 11.84 | 105,346,896 | +0.41(+3.59%) |
Jan 23, 2007 | 11.36 | 11.55 | 11.31 | 11.43 | 54,992,024 | +0.03(+0.25%) |
Jan 22, 2007 | 11.39 | 11.48 | 11.31 | 11.40 | 68,933,488 | +0.06(+0.57%) |
Jan 19, 2007 | 11.41 | 11.42 | 11.27 | 11.33 | 67,042,364 | +0.02(+0.14%) |
Jan 18, 2007 | 11.20 | 11.57 | 11.12 | 11.32 | 86,512,088 | +0.17(+1.54%) |
Jan 17, 2007 | 11.18 | 11.20 | 11.09 | 11.15 | 55,408,180 | -0.05(-0.40%) |
Jan 16, 2007 | 11.29 | 11.30 | 11.13 | 11.19 | 50,587,860 | -0.03(-0.29%) |
Jan 12, 2007 | 11.18 | 11.28 | 11.12 | 11.22 | 62,552,804 | +0.08(+0.70%) |
Jan 11, 2007 | 11.02 | 11.16 | 10.86 | 11.15 | 75,295,608 | +0.15(+1.35%) |
Jan 10, 2007 | 11.05 | 11.31 | 10.57 | 11.00 | 92,713,000 | +0.03(+0.27%) |
Jan 09, 2007 | 10.94 | 11.12 | 10.88 | 10.97 | 124,020,192 | +0.04(+0.38%) |
Jan 08, 2007 | 10.79 | 10.99 | 10.73 | 10.93 | 124,499,160 | -0.05(-0.44%) |
Jan 05, 2007 | 11.12 | 11.16 | 10.97 | 10.98 | 113,126,432 | -0.17(-1.56%) |
Jan 04, 2007 | 11.30 | 11.39 | 11.01 | 11.15 | 137,147,904 | -0.15(-1.29%) |
Jan 03, 2007 | 11.53 | 11.56 | 11.24 | 11.30 | 104,300,464 | -0.26(-2.24%) |
Dec 29, 2006 | 11.53 | 11.70 | 11.52 | 11.55 | 88,521,408 | +0.08(+0.70%) |
Dec 28, 2006 | 11.41 | 11.53 | 11.39 | 11.47 | 39,859,016 | +0.03(+0.23%) |
Dec 27, 2006 | 11.33 | 11.47 | 11.31 | 11.45 | 56,915,324 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.36 | 11.27 | 11.31 | 35,146,676 | +0.01(+0.09%) |
Dec 22, 2006 | 11.31 | 11.46 | 11.26 | 11.31 | 47,620,292 | -0.06(-0.54%) |
Dec 21, 2006 | 11.31 | 11.52 | 11.26 | 11.37 | 118,184,384 | +0.07(+0.63%) |
Dec 20, 2006 | 11.35 | 11.46 | 11.29 | 11.30 | 99,627,736 | -0.01(-0.11%) |
Dec 19, 2006 | 11.44 | 11.46 | 11.26 | 11.31 | 124,361,160 | -0.16(-1.35%) |
Dec 18, 2006 | 11.55 | 11.62 | 11.40 | 11.46 | 117,067,096 | -0.06(-0.53%) |
Dec 15, 2006 | 11.51 | 11.63 | 11.49 | 11.53 | 145,111,232 | +0.00(+0.00%) |
Dec 14, 2006 | 11.49 | 11.57 | 11.45 | 11.53 | 59,145,564 | +0.04(+0.31%) |
Dec 13, 2006 | 11.57 | 11.60 | 11.42 | 11.49 | 60,386,304 | -0.03(-0.25%) |
Dec 12, 2006 | 11.38 | 11.53 | 11.34 | 11.52 | 71,254,072 | +0.15(+1.31%) |
Dec 11, 2006 | 11.27 | 11.42 | 11.25 | 11.37 | 50,197,072 | +0.07(+0.60%) |
Dec 08, 2006 | 11.13 | 11.32 | 11.11 | 11.30 | 47,749,316 | +0.11(+0.98%) |
Dec 07, 2006 | 11.92 | 11.31 | 11.18 | 11.19 | 48,915,800 | -0.05(-0.43%) |
Dec 06, 2006 | 11.21 | 11.25 | 11.07 | 11.24 | 70,490,448 | +0.03(+0.29%) |
Dec 05, 2006 | 11.04 | 11.21 | 11.01 | 11.21 | 62,047,224 | +0.14(+1.28%) |
Dec 04, 2006 | 11.11 | 11.17 | 11.02 | 11.07 | 89,194,376 | +0.08(+0.71%) |