Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.81 | 10.86 | 10.66 | 10.84 | 97,537,608 | +0.19(+1.80%) |
Feb 27, 2007 | 10.99 | 11.11 | 10.36 | 10.64 | 115,032,248 | -0.40(-3.60%) |
Feb 26, 2007 | 10.89 | 11.06 | 10.89 | 11.04 | 68,301,744 | +0.15(+1.35%) |
Feb 23, 2007 | 10.89 | 10.94 | 10.84 | 10.89 | 41,535,856 | -0.01(-0.14%) |
Feb 22, 2007 | 10.94 | 11.01 | 10.86 | 10.91 | 50,203,028 | -0.05(-0.43%) |
Feb 21, 2007 | 11.00 | 11.04 | 10.95 | 10.96 | 54,883,032 | -0.06(-0.53%) |
Feb 20, 2007 | 11.04 | 11.12 | 11.00 | 11.02 | 57,743,672 | -0.02(-0.19%) |
Feb 16, 2007 | 10.90 | 11.04 | 10.86 | 11.04 | 55,913,444 | +0.07(+0.67%) |
Feb 15, 2007 | 10.99 | 11.00 | 10.90 | 10.96 | 48,124,540 | +0.01(+0.11%) |
Feb 14, 2007 | 10.97 | 11.06 | 10.92 | 10.95 | 73,476,912 | +0.00(+0.00%) |
Feb 13, 2007 | 10.87 | 11.00 | 10.85 | 10.95 | 47,089,828 | +0.07(+0.62%) |
Feb 12, 2007 | 10.82 | 10.94 | 10.80 | 10.88 | 45,299,712 | +0.02(+0.16%) |
Feb 09, 2007 | 11.04 | 11.11 | 10.84 | 10.87 | 69,943,600 | -0.14(-1.28%) |
Feb 08, 2007 | 10.92 | 11.04 | 10.88 | 11.01 | 55,659,068 | +0.06(+0.59%) |
Feb 07, 2007 | 11.02 | 11.07 | 10.86 | 10.94 | 118,063,040 | -0.10(-0.93%) |
Feb 06, 2007 | 11.10 | 11.18 | 11.02 | 11.04 | 77,335,488 | -0.08(-0.74%) |
Feb 05, 2007 | 11.09 | 11.22 | 11.09 | 11.13 | 88,191,864 | -0.10(-0.87%) |
Feb 02, 2007 | 11.12 | 11.24 | 11.07 | 11.22 | 70,785,528 | +0.11(+0.98%) |
Feb 01, 2007 | 11.10 | 11.13 | 11.03 | 11.12 | 67,345,488 | +0.04(+0.32%) |
Jan 31, 2007 | 10.92 | 11.15 | 10.92 | 11.08 | 96,743,232 | +0.16(+1.46%) |
Jan 30, 2007 | 10.78 | 10.95 | 10.77 | 10.92 | 67,238,848 | +0.17(+1.59%) |
Jan 29, 2007 | 10.70 | 10.88 | 10.69 | 10.75 | 67,394,392 | +0.03(+0.30%) |
Jan 26, 2007 | 10.71 | 10.83 | 10.60 | 10.72 | 82,953,528 | -0.11(-1.06%) |
Jan 25, 2007 | 11.02 | 11.10 | 10.74 | 10.83 | 107,470,208 | +0.05(+0.44%) |
Jan 24, 2007 | 10.62 | 10.88 | 10.56 | 10.79 | 115,633,040 | +0.37(+3.59%) |
Jan 23, 2007 | 10.35 | 10.52 | 10.30 | 10.41 | 60,361,484 | +0.03(+0.26%) |
Jan 22, 2007 | 10.38 | 10.46 | 10.31 | 10.39 | 75,664,208 | +0.06(+0.57%) |
Jan 19, 2007 | 10.39 | 10.41 | 10.27 | 10.33 | 73,588,432 | +0.01(+0.14%) |
Jan 18, 2007 | 10.20 | 10.54 | 10.13 | 10.31 | 94,959,192 | +0.16(+1.54%) |
Jan 17, 2007 | 10.19 | 10.21 | 10.10 | 10.16 | 60,818,276 | -0.04(-0.40%) |
Jan 16, 2007 | 10.29 | 10.29 | 10.14 | 10.20 | 55,527,296 | -0.03(-0.29%) |
Jan 12, 2007 | 10.19 | 10.28 | 10.13 | 10.23 | 68,660,504 | +0.07(+0.70%) |
Jan 11, 2007 | 10.04 | 10.16 | 9.893 | 10.16 | 82,647,528 | +0.14(+1.35%) |
Jan 10, 2007 | 10.07 | 10.31 | 9.628 | 10.02 | 101,765,568 | +0.03(+0.26%) |
Jan 09, 2007 | 9.967 | 10.13 | 9.911 | 9.993 | 136,129,616 | +0.04(+0.38%) |
Jan 08, 2007 | 9.834 | 10.01 | 9.777 | 9.955 | 136,655,344 | -0.04(-0.44%) |
Jan 05, 2007 | 10.13 | 10.17 | 9.996 | 9.999 | 124,172,176 | -0.16(-1.56%) |
Jan 04, 2007 | 10.29 | 10.38 | 10.03 | 10.16 | 150,539,120 | -0.13(-1.29%) |
Jan 03, 2007 | 10.50 | 10.54 | 10.24 | 10.29 | 114,484,440 | -0.24(-2.24%) |
Dec 29, 2006 | 10.50 | 10.66 | 10.50 | 10.53 | 97,164,696 | +0.07(+0.70%) |
Dec 28, 2006 | 10.39 | 10.50 | 10.38 | 10.45 | 43,750,876 | +0.02(+0.23%) |
Dec 27, 2006 | 10.32 | 10.45 | 10.31 | 10.43 | 62,472,580 | +0.12(+1.17%) |
Dec 26, 2006 | 10.29 | 10.35 | 10.27 | 10.31 | 38,578,424 | +0.01(+0.09%) |
Dec 22, 2006 | 10.30 | 10.44 | 10.26 | 10.30 | 52,269,972 | -0.06(-0.54%) |
Dec 21, 2006 | 10.30 | 10.50 | 10.26 | 10.36 | 129,723,992 | +0.06(+0.63%) |
Dec 20, 2006 | 10.34 | 10.44 | 10.28 | 10.29 | 109,355,456 | -0.01(-0.11%) |
Dec 19, 2006 | 10.42 | 10.44 | 10.26 | 10.30 | 136,503,872 | -0.14(-1.35%) |
Dec 18, 2006 | 10.53 | 10.59 | 10.39 | 10.44 | 128,497,616 | -0.06(-0.53%) |
Dec 15, 2006 | 10.49 | 10.60 | 10.47 | 10.50 | 159,280,000 | +0.00(+0.00%) |
Dec 14, 2006 | 10.47 | 10.54 | 10.43 | 10.50 | 64,920,580 | +0.03(+0.31%) |
Dec 13, 2006 | 10.54 | 10.57 | 10.41 | 10.47 | 66,282,468 | -0.03(-0.25%) |
Dec 12, 2006 | 10.36 | 10.50 | 10.33 | 10.49 | 78,211,376 | +0.14(+1.31%) |
Dec 11, 2006 | 10.27 | 10.40 | 10.25 | 10.36 | 55,098,352 | +0.06(+0.60%) |
Dec 08, 2006 | 10.14 | 10.31 | 10.12 | 10.30 | 52,411,596 | +0.10(+0.98%) |
Dec 07, 2006 | 10.86 | 10.31 | 10.19 | 10.20 | 53,691,972 | -0.04(-0.43%) |
Dec 06, 2006 | 10.21 | 10.25 | 10.08 | 10.24 | 77,373,184 | +0.03(+0.29%) |
Dec 05, 2006 | 10.06 | 10.21 | 10.03 | 10.21 | 68,105,560 | +0.13(+1.28%) |
Dec 04, 2006 | 10.13 | 10.17 | 10.04 | 10.08 | 97,903,376 | +0.07(+0.71%) |