Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.76 | 12.91 | 12.69 | 12.79 | 27,934,234 | +0.04(+0.33%) |
Mar 29, 2007 | 12.88 | 12.90 | 12.57 | 12.74 | 29,500,286 | -0.03(-0.21%) |
Mar 28, 2007 | 12.75 | 12.99 | 12.74 | 12.77 | 38,839,412 | -0.08(-0.66%) |
Mar 27, 2007 | 12.79 | 12.93 | 12.71 | 12.86 | 36,381,252 | +0.04(+0.33%) |
Mar 26, 2007 | 12.35 | 12.85 | 12.29 | 12.81 | 56,375,132 | +0.54(+4.37%) |
Mar 23, 2007 | 12.54 | 12.56 | 12.22 | 12.28 | 28,527,796 | -0.20(-1.64%) |
Mar 22, 2007 | 12.38 | 12.59 | 12.32 | 12.48 | 28,528,754 | +0.08(+0.62%) |
Mar 21, 2007 | 12.19 | 12.41 | 12.02 | 12.41 | 49,667,924 | +0.25(+2.10%) |
Mar 20, 2007 | 12.27 | 12.28 | 12.02 | 12.15 | 34,884,152 | -0.08(-0.66%) |
Mar 19, 2007 | 12.36 | 12.53 | 12.15 | 12.23 | 29,595,496 | -0.01(-0.09%) |
Mar 16, 2007 | 12.24 | 12.36 | 12.14 | 12.24 | 39,837,900 | +0.00(+0.00%) |
Mar 15, 2007 | 12.22 | 12.38 | 12.17 | 12.24 | 54,870,924 | +0.23(+1.93%) |
Mar 14, 2007 | 11.71 | 12.01 | 11.67 | 12.01 | 43,473,596 | +0.28(+2.40%) |
Mar 13, 2007 | 11.96 | 11.99 | 11.71 | 11.73 | 37,789,828 | -0.23(-1.90%) |
Mar 12, 2007 | 11.97 | 12.03 | 11.88 | 11.96 | 23,804,774 | +0.07(+0.58%) |
Mar 09, 2007 | 12.05 | 12.10 | 11.84 | 11.89 | 30,895,562 | -0.08(-0.64%) |
Mar 08, 2007 | 12.12 | 12.21 | 11.92 | 11.97 | 34,743,064 | -0.00(-0.03%) |
Mar 07, 2007 | 12.07 | 12.15 | 11.92 | 11.97 | 32,202,786 | -0.12(-0.99%) |
Mar 06, 2007 | 11.85 | 12.13 | 11.82 | 12.09 | 39,483,528 | +0.38(+3.23%) |
Mar 05, 2007 | 11.74 | 11.97 | 11.68 | 11.71 | 38,734,508 | -0.18(-1.53%) |
Mar 02, 2007 | 12.13 | 12.37 | 11.88 | 11.89 | 46,405,500 | -0.42(-3.44%) |
Mar 01, 2007 | 12.11 | 12.52 | 11.86 | 12.32 | 57,477,968 | -0.05(-0.41%) |
Feb 28, 2007 | 12.37 | 12.68 | 11.91 | 12.37 | 62,057,544 | +0.02(+0.19%) |
Feb 27, 2007 | 12.71 | 12.82 | 12.34 | 12.34 | 58,145,160 | -0.55(-4.25%) |
Feb 26, 2007 | 13.22 | 13.25 | 12.76 | 12.89 | 30,235,352 | -0.22(-1.68%) |
Feb 23, 2007 | 12.96 | 13.14 | 12.92 | 13.11 | 35,362,348 | +0.12(+0.89%) |
Feb 22, 2007 | 12.98 | 13.20 | 12.89 | 13.00 | 38,007,944 | +0.07(+0.57%) |
Feb 21, 2007 | 12.83 | 13.04 | 12.78 | 12.92 | 35,162,128 | +0.02(+0.18%) |
Feb 20, 2007 | 12.92 | 13.14 | 12.73 | 12.90 | 37,002,108 | -0.07(-0.54%) |
Feb 16, 2007 | 12.94 | 13.03 | 12.93 | 12.97 | 27,249,574 | -0.02(-0.12%) |
Feb 15, 2007 | 12.98 | 13.01 | 12.87 | 12.98 | 24,880,494 | +0.07(+0.57%) |
Feb 14, 2007 | 12.73 | 12.96 | 12.68 | 12.91 | 30,689,292 | +0.23(+1.79%) |
Feb 13, 2007 | 12.71 | 12.81 | 12.61 | 12.68 | 31,226,418 | +0.03(+0.24%) |
Feb 12, 2007 | 12.83 | 12.88 | 12.62 | 12.65 | 26,803,224 | -0.27(-2.12%) |
Feb 09, 2007 | 13.00 | 13.03 | 12.79 | 12.93 | 45,661,204 | -0.03(-0.21%) |
Feb 08, 2007 | 12.88 | 13.00 | 12.70 | 12.95 | 39,674,300 | +0.08(+0.63%) |
Feb 07, 2007 | 12.54 | 12.93 | 12.54 | 12.87 | 56,466,956 | +0.20(+1.58%) |
Feb 06, 2007 | 12.50 | 12.73 | 12.41 | 12.67 | 46,054,892 | +0.23(+1.86%) |
Feb 05, 2007 | 12.46 | 12.63 | 12.40 | 12.44 | 30,224,560 | -0.06(-0.46%) |
Feb 02, 2007 | 12.42 | 12.61 | 12.36 | 12.50 | 43,807,744 | +0.10(+0.78%) |
Feb 01, 2007 | 12.54 | 12.67 | 12.39 | 12.40 | 50,124,648 | -0.09(-0.74%) |
Jan 31, 2007 | 12.37 | 12.61 | 12.19 | 12.49 | 57,117,080 | +0.12(+0.93%) |
Jan 30, 2007 | 12.33 | 12.52 | 12.30 | 12.38 | 43,791,464 | +0.03(+0.28%) |
Jan 29, 2007 | 12.15 | 12.44 | 12.11 | 12.34 | 77,027,400 | +0.13(+1.11%) |
Jan 26, 2007 | 12.49 | 12.54 | 12.17 | 12.21 | 81,572,768 | -0.31(-2.46%) |
Jan 25, 2007 | 12.96 | 13.04 | 12.34 | 12.52 | 244,498,624 | +0.94(+8.17%) |
Jan 24, 2007 | 11.12 | 11.63 | 11.07 | 11.57 | 139,041,312 | +0.53(+4.82%) |
Jan 23, 2007 | 11.28 | 11.36 | 11.03 | 11.04 | 52,913,108 | -0.27(-2.39%) |
Jan 22, 2007 | 11.53 | 11.58 | 11.21 | 11.31 | 50,720,960 | -0.13(-1.15%) |
Jan 19, 2007 | 11.33 | 11.57 | 11.32 | 11.44 | 64,738,348 | +0.06(+0.51%) |
Jan 18, 2007 | 11.55 | 11.71 | 11.34 | 11.38 | 47,086,712 | -0.17(-1.47%) |
Jan 17, 2007 | 11.57 | 11.76 | 11.55 | 11.55 | 47,586,220 | -0.03(-0.30%) |
Jan 16, 2007 | 11.61 | 11.64 | 11.55 | 11.59 | 33,247,378 | +0.02(+0.13%) |
Jan 12, 2007 | 11.66 | 11.74 | 11.55 | 11.57 | 43,220,644 | -0.09(-0.76%) |
Jan 11, 2007 | 11.45 | 11.77 | 11.42 | 11.66 | 58,362,716 | +0.36(+3.17%) |
Jan 10, 2007 | 11.38 | 11.47 | 11.26 | 11.30 | 61,046,808 | -0.17(-1.51%) |
Jan 09, 2007 | 11.49 | 11.55 | 11.34 | 11.48 | 41,615,356 | +0.02(+0.17%) |
Jan 08, 2007 | 11.75 | 11.97 | 11.29 | 11.46 | 71,806,016 | -0.42(-3.51%) |
Jan 05, 2007 | 12.02 | 12.15 | 11.78 | 11.87 | 44,733,472 | -0.31(-2.56%) |
Jan 04, 2007 | 11.76 | 12.24 | 11.75 | 12.19 | 48,649,568 | +0.55(+4.71%) |