Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.956 | 10.02 | 9.816 | 9.853 | 8,169,909 | -0.09(-0.89%) |
Mar 29, 2007 | 9.961 | 9.987 | 9.808 | 9.941 | 8,469,388 | +0.05(+0.48%) |
Mar 28, 2007 | 9.887 | 10.01 | 9.812 | 9.894 | 15,936,809 | -0.05(-0.53%) |
Mar 27, 2007 | 10.05 | 10.05 | 9.881 | 9.947 | 15,848,707 | -0.11(-1.13%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.976 | 10.06 | 18,376,512 | -0.13(-1.26%) |
Mar 23, 2007 | 10.16 | 10.20 | 10.11 | 10.19 | 6,843,793 | +0.03(+0.26%) |
Mar 22, 2007 | 10.29 | 10.29 | 10.11 | 10.16 | 14,274,370 | -0.10(-1.02%) |
Mar 21, 2007 | 9.948 | 10.42 | 9.901 | 10.27 | 41,057,972 | +0.30(+2.99%) |
Mar 20, 2007 | 9.924 | 10.01 | 9.868 | 9.969 | 17,473,816 | +0.06(+0.56%) |
Mar 19, 2007 | 9.786 | 9.977 | 9.786 | 9.913 | 24,928,708 | +0.15(+1.54%) |
Mar 16, 2007 | 9.770 | 9.824 | 9.714 | 9.763 | 16,995,082 | +0.00(+0.01%) |
Mar 15, 2007 | 9.785 | 9.845 | 9.695 | 9.762 | 21,143,038 | -0.02(-0.23%) |
Mar 14, 2007 | 9.619 | 9.849 | 9.492 | 9.785 | 38,114,400 | +0.15(+1.58%) |
Mar 13, 2007 | 9.576 | 9.741 | 9.432 | 9.632 | 49,896,232 | +0.06(+0.59%) |
Mar 12, 2007 | 9.444 | 9.599 | 9.403 | 9.576 | 22,485,436 | +0.08(+0.87%) |
Mar 09, 2007 | 9.618 | 9.669 | 9.344 | 9.493 | 37,356,404 | -0.04(-0.39%) |
Mar 08, 2007 | 9.386 | 9.590 | 9.208 | 9.530 | 68,217,536 | +0.28(+3.05%) |
Mar 07, 2007 | 9.645 | 9.655 | 9.219 | 9.248 | 55,470,688 | -0.40(-4.11%) |
Mar 06, 2007 | 9.532 | 9.711 | 9.501 | 9.645 | 34,467,820 | +0.28(+3.02%) |
Mar 05, 2007 | 9.381 | 9.664 | 9.358 | 9.362 | 32,260,692 | -0.20(-2.06%) |
Mar 02, 2007 | 9.775 | 9.970 | 9.535 | 9.558 | 19,432,964 | -0.30(-3.04%) |
Mar 01, 2007 | 9.763 | 10.01 | 9.489 | 9.858 | 41,150,892 | -0.08(-0.83%) |
Feb 28, 2007 | 9.553 | 9.951 | 9.461 | 9.940 | 38,172,624 | +0.39(+4.06%) |
Feb 27, 2007 | 9.437 | 9.822 | 9.274 | 9.553 | 55,246,416 | -0.10(-1.02%) |
Feb 26, 2007 | 9.721 | 9.831 | 9.599 | 9.651 | 12,581,342 | -0.05(-0.49%) |
Feb 23, 2007 | 9.822 | 9.884 | 9.619 | 9.698 | 32,812,736 | -0.12(-1.26%) |
Feb 22, 2007 | 10.01 | 10.11 | 9.748 | 9.822 | 23,469,862 | -0.13(-1.30%) |
Feb 21, 2007 | 9.984 | 10.13 | 9.799 | 9.951 | 22,263,320 | -0.04(-0.35%) |
Feb 20, 2007 | 10.05 | 10.06 | 9.881 | 9.986 | 21,352,214 | -0.06(-0.60%) |
Feb 16, 2007 | 10.02 | 10.12 | 9.836 | 10.05 | 22,072,474 | +0.03(+0.26%) |
Feb 15, 2007 | 10.02 | 10.09 | 9.932 | 10.02 | 37,737,016 | +0.00(+0.02%) |
Feb 14, 2007 | 9.665 | 10.09 | 9.655 | 10.02 | 52,839,212 | +0.31(+3.18%) |
Feb 13, 2007 | 9.645 | 9.742 | 9.540 | 9.709 | 78,942,136 | +0.24(+2.56%) |
Feb 12, 2007 | 9.457 | 9.530 | 9.146 | 9.467 | 88,606,680 | -0.14(-1.47%) |
Feb 09, 2007 | 10.95 | 10.95 | 9.240 | 9.608 | 304,139,936 | -1.03(-9.71%) |
Feb 08, 2007 | 10.39 | 10.71 | 10.30 | 10.64 | 40,473,568 | +0.26(+2.54%) |
Feb 07, 2007 | 10.25 | 10.45 | 10.23 | 10.38 | 22,785,184 | +0.13(+1.22%) |
Feb 06, 2007 | 10.27 | 10.34 | 10.19 | 10.25 | 11,451,895 | +0.03(+0.27%) |
Feb 05, 2007 | 10.25 | 10.29 | 10.19 | 10.23 | 10,685,272 | -0.07(-0.64%) |
Feb 02, 2007 | 10.43 | 10.45 | 10.26 | 10.29 | 12,174,310 | -0.09(-0.86%) |
Feb 01, 2007 | 10.40 | 10.48 | 10.35 | 10.38 | 17,254,936 | +0.03(+0.33%) |
Jan 31, 2007 | 10.30 | 10.40 | 10.27 | 10.35 | 14,734,031 | +0.07(+0.72%) |
Jan 30, 2007 | 10.17 | 10.35 | 10.13 | 10.27 | 12,392,113 | +0.09(+0.92%) |
Jan 29, 2007 | 10.11 | 10.29 | 10.08 | 10.18 | 13,051,990 | +0.11(+1.12%) |
Jan 26, 2007 | 10.13 | 10.19 | 9.877 | 10.06 | 18,870,126 | +0.06(+0.60%) |
Jan 25, 2007 | 10.41 | 10.41 | 9.921 | 10.00 | 23,489,270 | -0.33(-3.19%) |
Jan 24, 2007 | 10.10 | 10.49 | 10.08 | 10.33 | 34,118,472 | +0.28(+2.78%) |
Jan 23, 2007 | 10.08 | 10.12 | 9.926 | 10.05 | 23,089,246 | +0.07(+0.74%) |
Jan 22, 2007 | 9.830 | 10.02 | 9.692 | 9.980 | 22,678,440 | +0.24(+2.46%) |
Jan 19, 2007 | 9.506 | 9.771 | 9.460 | 9.741 | 32,378,208 | +0.24(+2.48%) |
Jan 18, 2007 | 10.20 | 10.20 | 9.441 | 9.505 | 46,140,752 | -0.61(-6.01%) |
Jan 17, 2007 | 9.924 | 10.22 | 9.810 | 10.11 | 49,494,052 | +0.28(+2.87%) |
Jan 16, 2007 | 9.766 | 9.967 | 9.704 | 9.831 | 19,438,354 | +0.07(+0.71%) |
Jan 12, 2007 | 9.808 | 9.947 | 9.724 | 9.761 | 19,658,314 | -0.02(-0.24%) |
Jan 11, 2007 | 9.757 | 10.02 | 9.603 | 9.785 | 40,621,288 | +0.07(+0.73%) |
Jan 10, 2007 | 9.796 | 9.877 | 9.553 | 9.714 | 37,844,840 | -0.09(-0.95%) |
Jan 09, 2007 | 9.376 | 9.808 | 9.330 | 9.807 | 39,842,804 | +0.43(+4.61%) |
Jan 08, 2007 | 9.183 | 9.483 | 9.182 | 9.375 | 17,258,170 | +0.00(+0.02%) |
Jan 05, 2007 | 9.366 | 9.478 | 9.182 | 9.373 | 31,952,306 | -0.01(-0.08%) |
Jan 04, 2007 | 8.987 | 9.446 | 8.839 | 9.380 | 29,141,358 | +0.44(+4.91%) |