Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.11 | 10.15 | 10.02 | 10.13 | 33,172,662 | +0.04(+0.35%) |
Mar 29, 2007 | 10.16 | 10.18 | 9.960 | 10.09 | 38,136,464 | +0.04(+0.39%) |
Mar 28, 2007 | 10.07 | 10.15 | 10.02 | 10.05 | 45,083,328 | -0.12(-1.23%) |
Mar 27, 2007 | 10.26 | 10.28 | 10.13 | 10.18 | 27,126,822 | -0.09(-0.84%) |
Mar 26, 2007 | 10.32 | 10.34 | 10.17 | 10.26 | 34,805,524 | -0.08(-0.79%) |
Mar 23, 2007 | 10.46 | 10.54 | 10.33 | 10.35 | 29,420,930 | -0.09(-0.82%) |
Mar 22, 2007 | 10.50 | 10.54 | 10.38 | 10.43 | 25,684,314 | -0.05(-0.45%) |
Mar 21, 2007 | 10.26 | 10.48 | 10.15 | 10.48 | 38,792,284 | +0.22(+2.17%) |
Mar 20, 2007 | 10.11 | 10.30 | 10.02 | 10.26 | 34,838,844 | +0.15(+1.47%) |
Mar 19, 2007 | 9.952 | 10.11 | 9.952 | 10.11 | 29,963,476 | +0.18(+1.81%) |
Mar 16, 2007 | 10.05 | 10.05 | 9.905 | 9.928 | 50,908,020 | -0.11(-1.09%) |
Mar 15, 2007 | 10.12 | 10.12 | 9.979 | 10.04 | 34,071,288 | -0.04(-0.43%) |
Mar 14, 2007 | 10.02 | 10.10 | 9.858 | 10.08 | 44,530,784 | +0.12(+1.25%) |
Mar 13, 2007 | 10.21 | 10.17 | 9.952 | 9.956 | 51,387,420 | -0.26(-2.52%) |
Mar 12, 2007 | 10.09 | 10.25 | 10.07 | 10.21 | 26,628,794 | +0.02(+0.19%) |
Mar 09, 2007 | 10.31 | 10.31 | 10.15 | 10.19 | 32,078,816 | +0.04(+0.35%) |
Mar 08, 2007 | 10.15 | 10.21 | 10.08 | 10.16 | 34,163,368 | +0.10(+0.97%) |
Mar 07, 2007 | 9.995 | 10.18 | 9.975 | 10.06 | 47,938,840 | -0.04(-0.39%) |
Mar 06, 2007 | 9.956 | 10.23 | 9.839 | 10.10 | 63,433,980 | +0.23(+2.29%) |
Mar 05, 2007 | 9.893 | 9.995 | 9.807 | 9.874 | 66,939,884 | -0.05(-0.55%) |
Mar 02, 2007 | 9.854 | 10.04 | 9.819 | 9.928 | 51,741,720 | -0.04(-0.39%) |
Mar 01, 2007 | 9.800 | 10.12 | 9.651 | 9.967 | 64,065,636 | -0.07(-0.70%) |
Feb 28, 2007 | 9.819 | 10.09 | 9.772 | 10.04 | 64,245,100 | +0.16(+1.66%) |
Feb 27, 2007 | 10.26 | 10.26 | 9.725 | 9.874 | 82,190,568 | -0.46(-4.42%) |
Feb 26, 2007 | 10.61 | 10.65 | 10.24 | 10.33 | 54,495,480 | -0.26(-2.43%) |
Feb 23, 2007 | 10.64 | 10.69 | 10.46 | 10.59 | 47,255,444 | -0.12(-1.17%) |
Feb 22, 2007 | 10.87 | 10.90 | 10.58 | 10.71 | 37,545,520 | +3.48(+48.15%) |
Feb 21, 2007 | 7.145 | 7.256 | 7.138 | 7.231 | 32,884,384 | +0.04(+0.58%) |
Feb 20, 2007 | 7.179 | 7.209 | 7.122 | 7.190 | 40,983,672 | -0.03(-0.43%) |
Feb 16, 2007 | 7.134 | 7.231 | 7.099 | 7.221 | 39,985,568 | +0.05(+0.70%) |
Feb 15, 2007 | 7.158 | 7.181 | 7.091 | 7.171 | 27,076,112 | -0.00(-0.05%) |
Feb 14, 2007 | 7.117 | 7.223 | 7.113 | 7.174 | 39,703,740 | +0.06(+0.88%) |
Feb 13, 2007 | 6.950 | 7.148 | 6.921 | 7.112 | 55,719,508 | +0.18(+2.55%) |
Feb 12, 2007 | 7.086 | 7.113 | 6.883 | 6.935 | 65,439,936 | -0.15(-2.06%) |
Feb 09, 2007 | 7.221 | 7.236 | 7.014 | 7.080 | 64,015,120 | -0.10(-1.45%) |
Feb 08, 2007 | 7.387 | 7.389 | 7.150 | 7.184 | 63,533,512 | -0.20(-2.66%) |
Feb 07, 2007 | 7.367 | 7.458 | 7.316 | 7.380 | 39,353,452 | +0.02(+0.24%) |
Feb 06, 2007 | 7.422 | 7.429 | 7.295 | 7.363 | 40,813,308 | -0.03(-0.42%) |
Feb 05, 2007 | 7.455 | 7.462 | 7.367 | 7.394 | 40,635,004 | -0.08(-1.02%) |
Feb 02, 2007 | 7.462 | 7.502 | 7.436 | 7.471 | 48,836,640 | +0.03(+0.35%) |
Feb 01, 2007 | 7.608 | 7.665 | 7.299 | 7.445 | 100,916,040 | -0.25(-3.22%) |
Jan 31, 2007 | 7.541 | 7.743 | 7.517 | 7.693 | 45,887,160 | +0.11(+1.49%) |
Jan 30, 2007 | 7.641 | 7.641 | 7.535 | 7.580 | 26,814,058 | -0.02(-0.30%) |
Jan 29, 2007 | 7.483 | 7.674 | 7.479 | 7.602 | 37,583,512 | +0.09(+1.22%) |
Jan 26, 2007 | 7.552 | 7.627 | 7.476 | 7.511 | 40,270,820 | -0.03(-0.44%) |
Jan 25, 2007 | 7.781 | 7.790 | 7.523 | 7.543 | 57,253,116 | -0.26(-3.36%) |
Jan 24, 2007 | 7.748 | 7.819 | 7.729 | 7.805 | 47,147,612 | +0.08(+1.06%) |
Jan 23, 2007 | 7.745 | 7.793 | 7.682 | 7.724 | 27,554,400 | -0.05(-0.58%) |
Jan 22, 2007 | 7.729 | 7.828 | 7.712 | 7.769 | 35,948,304 | +0.03(+0.40%) |
Jan 19, 2007 | 7.795 | 7.823 | 7.708 | 7.738 | 38,778,496 | -0.08(-1.09%) |
Jan 18, 2007 | 7.812 | 7.852 | 7.750 | 7.823 | 35,261,780 | +0.06(+0.76%) |
Jan 17, 2007 | 7.677 | 7.816 | 7.677 | 7.764 | 52,795,940 | +0.05(+0.65%) |
Jan 16, 2007 | 7.672 | 7.786 | 7.637 | 7.713 | 54,009,588 | +0.07(+0.86%) |
Jan 12, 2007 | 7.484 | 7.653 | 7.476 | 7.648 | 65,102,672 | +0.20(+2.65%) |
Jan 11, 2007 | 7.441 | 7.469 | 7.408 | 7.450 | 39,037,016 | +0.01(+0.09%) |
Jan 10, 2007 | 7.342 | 7.448 | 7.328 | 7.443 | 35,637,672 | +0.03(+0.40%) |
Jan 09, 2007 | 7.396 | 7.431 | 7.295 | 7.413 | 41,355,052 | +0.05(+0.64%) |
Jan 08, 2007 | 7.351 | 7.424 | 7.294 | 7.367 | 39,716,048 | -0.01(-0.19%) |
Jan 05, 2007 | 7.450 | 7.469 | 7.340 | 7.380 | 32,928,078 | -0.09(-1.16%) |
Jan 04, 2007 | 7.406 | 7.481 | 7.389 | 7.467 | 48,934,016 | +0.07(+0.91%) |