Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.52 | 13.56 | 13.34 | 13.35 | 97,345,864 | -0.23(-1.69%) |
Apr 27, 2007 | 13.61 | 13.71 | 13.55 | 13.58 | 78,637,200 | -0.14(-1.00%) |
Apr 26, 2007 | 13.74 | 13.79 | 13.66 | 13.71 | 100,819,496 | -0.10(-0.75%) |
Apr 25, 2007 | 13.65 | 13.84 | 13.53 | 13.82 | 111,073,384 | +0.20(+1.45%) |
Apr 24, 2007 | 13.63 | 13.71 | 13.50 | 13.62 | 137,271,376 | +0.02(+0.14%) |
Apr 23, 2007 | 13.68 | 13.74 | 13.53 | 13.60 | 90,136,688 | -0.16(-1.13%) |
Apr 20, 2007 | 13.68 | 13.78 | 13.45 | 13.76 | 194,675,408 | +0.22(+1.60%) |
Apr 19, 2007 | 13.14 | 13.60 | 13.12 | 13.54 | 157,194,608 | +0.29(+2.15%) |
Apr 18, 2007 | 13.24 | 13.34 | 13.04 | 13.25 | 181,406,352 | +0.23(+1.76%) |
Apr 17, 2007 | 12.83 | 13.04 | 12.83 | 13.02 | 169,391,040 | +0.18(+1.40%) |
Apr 16, 2007 | 12.67 | 12.87 | 12.66 | 12.84 | 91,266,496 | +0.14(+1.12%) |
Apr 13, 2007 | 12.67 | 12.71 | 12.57 | 12.70 | 70,948,008 | -0.02(-0.19%) |
Apr 12, 2007 | 12.65 | 12.76 | 12.57 | 12.73 | 102,578,992 | +0.02(+0.15%) |
Apr 11, 2007 | 12.78 | 12.87 | 12.68 | 12.71 | 147,786,448 | -0.13(-1.02%) |
Apr 10, 2007 | 12.48 | 12.88 | 12.46 | 12.84 | 152,703,904 | +0.36(+2.89%) |
Apr 09, 2007 | 12.34 | 12.57 | 12.32 | 12.48 | 189,417,088 | +0.32(+2.66%) |
Apr 05, 2007 | 11.98 | 12.16 | 11.96 | 12.16 | 59,160,732 | +0.12(+1.03%) |
Apr 04, 2007 | 12.01 | 12.07 | 11.94 | 12.03 | 79,748,928 | +0.04(+0.36%) |
Apr 03, 2007 | 11.93 | 12.04 | 11.91 | 11.99 | 85,824,880 | +0.11(+0.94%) |
Apr 02, 2007 | 11.89 | 11.94 | 11.81 | 11.88 | 87,367,096 | +0.00(+0.00%) |
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%) |