Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.85 | 11.91 | 11.73 | 11.88 | 96,909,040 | +0.02(+0.21%) |
Mar 29, 2007 | 11.80 | 11.86 | 11.64 | 11.85 | 114,363,616 | +0.14(+1.22%) |
Mar 28, 2007 | 11.78 | 11.83 | 11.71 | 11.71 | 82,704,120 | -0.12(-1.05%) |
Mar 27, 2007 | 11.95 | 11.96 | 11.82 | 11.83 | 80,991,232 | -0.14(-1.19%) |
Mar 26, 2007 | 11.96 | 12.01 | 11.83 | 11.98 | 63,187,860 | +0.01(+0.10%) |
Mar 23, 2007 | 11.91 | 12.02 | 11.89 | 11.96 | 60,517,796 | +0.07(+0.57%) |
Mar 22, 2007 | 11.94 | 11.99 | 11.86 | 11.89 | 82,041,488 | -0.11(-0.93%) |
Mar 21, 2007 | 11.83 | 12.02 | 11.74 | 12.01 | 99,154,360 | +0.22(+1.84%) |
Mar 20, 2007 | 11.82 | 11.88 | 11.75 | 11.79 | 101,263,624 | -0.07(-0.63%) |
Mar 19, 2007 | 11.92 | 11.97 | 11.76 | 11.86 | 95,279,944 | -0.02(-0.21%) |
Mar 16, 2007 | 11.92 | 11.93 | 11.83 | 11.89 | 90,962,160 | +0.01(+0.05%) |
Mar 15, 2007 | 11.93 | 11.98 | 11.80 | 11.88 | 83,816,584 | -0.06(-0.47%) |
Mar 14, 2007 | 11.91 | 11.94 | 11.77 | 11.94 | 112,850,432 | +0.07(+0.58%) |
Mar 13, 2007 | 12.09 | 12.10 | 11.87 | 11.87 | 106,669,184 | -0.22(-1.85%) |
Mar 12, 2007 | 11.93 | 12.19 | 11.85 | 12.09 | 109,890,232 | +0.24(+1.99%) |
Mar 09, 2007 | 12.02 | 12.06 | 11.83 | 11.86 | 82,239,984 | -0.08(-0.68%) |
Mar 08, 2007 | 11.97 | 11.99 | 11.89 | 11.94 | 74,894,952 | +0.07(+0.58%) |
Mar 07, 2007 | 12.02 | 12.08 | 11.85 | 11.87 | 110,089,056 | -0.17(-1.44%) |
Mar 06, 2007 | 12.01 | 12.04 | 11.89 | 12.04 | 107,733,728 | +0.18(+1.52%) |
Mar 05, 2007 | 11.78 | 12.08 | 11.73 | 11.86 | 142,179,680 | -0.07(-0.57%) |
Mar 02, 2007 | 12.11 | 12.17 | 11.92 | 11.93 | 153,999,152 | -0.23(-1.89%) |
Mar 01, 2007 | 12.12 | 12.29 | 12.01 | 12.16 | 174,428,224 | -0.17(-1.36%) |
Feb 28, 2007 | 12.45 | 12.54 | 12.29 | 12.33 | 165,684,704 | -0.11(-0.85%) |
Feb 27, 2007 | 12.72 | 12.79 | 12.42 | 12.44 | 159,596,016 | -0.51(-3.93%) |
Feb 26, 2007 | 12.92 | 13.04 | 12.74 | 12.94 | 116,391,192 | +0.06(+0.43%) |
Feb 23, 2007 | 12.93 | 13.04 | 12.88 | 12.89 | 122,116,192 | -0.13(-1.00%) |
Feb 22, 2007 | 13.04 | 13.08 | 12.90 | 13.02 | 84,460,864 | +0.06(+0.43%) |
Feb 21, 2007 | 13.02 | 13.03 | 12.87 | 12.96 | 111,719,672 | -0.19(-1.42%) |
Feb 20, 2007 | 13.07 | 13.24 | 12.98 | 13.15 | 77,231,464 | -0.03(-0.24%) |
Feb 16, 2007 | 13.16 | 13.29 | 13.13 | 13.18 | 76,530,056 | -0.05(-0.38%) |
Feb 15, 2007 | 13.17 | 13.25 | 13.12 | 13.23 | 72,046,128 | +0.11(+0.80%) |
Feb 14, 2007 | 13.01 | 13.22 | 13.00 | 13.12 | 91,107,528 | +0.17(+1.29%) |
Feb 13, 2007 | 12.97 | 13.01 | 12.85 | 12.96 | 89,106,400 | +0.04(+0.34%) |
Feb 12, 2007 | 12.99 | 13.02 | 12.88 | 12.91 | 77,347,768 | -0.14(-1.09%) |
Feb 09, 2007 | 13.30 | 13.37 | 12.99 | 13.06 | 129,512,160 | -0.20(-1.54%) |
Feb 08, 2007 | 13.22 | 13.30 | 13.15 | 13.26 | 64,879,876 | -0.09(-0.70%) |
Feb 07, 2007 | 13.27 | 13.45 | 13.19 | 13.35 | 92,860,304 | +0.12(+0.94%) |
Feb 06, 2007 | 13.27 | 13.34 | 13.09 | 13.23 | 91,590,344 | +0.02(+0.14%) |
Feb 05, 2007 | 13.17 | 13.29 | 13.14 | 13.21 | 102,138,616 | +0.03(+0.24%) |
Feb 02, 2007 | 13.12 | 13.19 | 13.06 | 13.18 | 89,065,640 | +0.07(+0.57%) |
Feb 01, 2007 | 13.02 | 13.12 | 12.96 | 13.11 | 81,300,192 | +0.09(+0.72%) |
Jan 31, 2007 | 13.01 | 13.05 | 12.84 | 13.01 | 77,062,072 | +0.02(+0.14%) |
Jan 30, 2007 | 13.09 | 13.12 | 12.93 | 12.99 | 99,384,568 | +0.02(+0.19%) |
Jan 29, 2007 | 12.91 | 13.12 | 12.85 | 12.97 | 160,563,504 | +0.22(+1.75%) |
Jan 26, 2007 | 12.84 | 12.98 | 12.73 | 12.75 | 100,235,840 | -0.04(-0.34%) |
Jan 25, 2007 | 12.96 | 13.06 | 12.79 | 12.79 | 92,148,064 | -0.15(-1.15%) |
Jan 24, 2007 | 12.79 | 12.96 | 12.77 | 12.94 | 90,130,720 | +0.18(+1.41%) |
Jan 23, 2007 | 12.94 | 12.96 | 12.70 | 12.76 | 107,636,480 | -0.15(-1.15%) |
Jan 22, 2007 | 12.99 | 13.05 | 12.82 | 12.91 | 124,134,648 | -0.02(-0.14%) |
Jan 19, 2007 | 12.82 | 12.96 | 12.79 | 12.93 | 103,834,832 | +0.11(+0.82%) |
Jan 18, 2007 | 12.97 | 12.98 | 12.73 | 12.82 | 163,109,888 | -0.24(-1.85%) |
Jan 17, 2007 | 13.19 | 13.35 | 12.90 | 13.06 | 310,144,416 | -0.78(-5.65%) |
Jan 16, 2007 | 13.72 | 13.84 | 13.52 | 13.84 | 213,503,520 | +0.11(+0.77%) |
Jan 12, 2007 | 13.53 | 13.75 | 13.42 | 13.74 | 146,107,072 | +0.13(+0.96%) |
Jan 11, 2007 | 13.42 | 13.69 | 13.06 | 13.61 | 159,896,768 | +0.25(+1.86%) |
Jan 10, 2007 | 13.09 | 13.42 | 13.06 | 13.36 | 122,976,592 | +0.30(+2.33%) |
Jan 09, 2007 | 13.15 | 13.17 | 12.95 | 13.06 | 87,595,536 | +0.01(+0.10%) |
Jan 08, 2007 | 13.19 | 13.25 | 13.01 | 13.04 | 85,111,128 | -0.06(-0.43%) |
Jan 05, 2007 | 13.09 | 13.13 | 12.89 | 13.10 | 103,975,888 | -0.04(-0.33%) |
Jan 04, 2007 | 12.81 | 13.24 | 12.76 | 13.14 | 143,209,264 | +0.51(+4.03%) |