Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.04 | 13.09 | 12.87 | 13.00 | 58,694,084 | -0.08(-0.59%) |
Mar 29, 2007 | 12.96 | 13.10 | 12.95 | 13.07 | 55,101,020 | +0.12(+0.91%) |
Mar 28, 2007 | 13.10 | 13.13 | 12.93 | 12.96 | 67,840,680 | -0.16(-1.22%) |
Mar 27, 2007 | 13.12 | 13.22 | 13.06 | 13.12 | 69,056,376 | -0.09(-0.70%) |
Mar 26, 2007 | 13.14 | 13.24 | 13.04 | 13.21 | 55,585,848 | +0.01(+0.04%) |
Mar 23, 2007 | 13.18 | 13.27 | 13.12 | 13.20 | 57,608,168 | -0.07(-0.50%) |
Mar 22, 2007 | 13.21 | 13.36 | 13.16 | 13.27 | 80,478,880 | -0.03(-0.23%) |
Mar 21, 2007 | 13.11 | 13.31 | 13.00 | 13.30 | 57,904,232 | +0.16(+1.21%) |
Mar 20, 2007 | 12.98 | 13.18 | 12.97 | 13.14 | 49,355,716 | +0.09(+0.71%) |
Mar 19, 2007 | 12.89 | 13.05 | 12.84 | 13.05 | 53,749,572 | +0.19(+1.48%) |
Mar 16, 2007 | 12.90 | 12.92 | 12.81 | 12.86 | 96,549,992 | +0.00(+0.00%) |
Mar 15, 2007 | 12.75 | 12.88 | 12.73 | 12.86 | 74,213,336 | +0.07(+0.52%) |
Mar 14, 2007 | 12.82 | 12.91 | 12.68 | 12.79 | 96,738,944 | -0.04(-0.32%) |
Mar 13, 2007 | 13.06 | 13.07 | 12.79 | 12.83 | 64,625,888 | -0.23(-1.73%) |
Mar 12, 2007 | 13.01 | 13.12 | 12.97 | 13.06 | 47,812,984 | -0.02(-0.12%) |
Mar 09, 2007 | 13.06 | 13.15 | 13.06 | 13.07 | 50,051,180 | +0.00(+0.00%) |
Mar 08, 2007 | 13.09 | 13.13 | 13.02 | 13.07 | 58,701,056 | +0.07(+0.55%) |
Mar 07, 2007 | 13.04 | 13.12 | 12.97 | 13.00 | 87,811,184 | +0.04(+0.32%) |
Mar 06, 2007 | 12.85 | 13.00 | 12.76 | 12.96 | 79,340,880 | +0.25(+1.98%) |
Mar 05, 2007 | 12.75 | 12.89 | 12.66 | 12.71 | 73,762,232 | -0.05(-0.36%) |
Mar 02, 2007 | 12.85 | 12.95 | 12.72 | 12.76 | 76,955,960 | -0.13(-1.00%) |
Mar 01, 2007 | 12.79 | 12.98 | 12.63 | 12.88 | 105,460,688 | +0.04(+0.32%) |
Feb 28, 2007 | 13.03 | 13.11 | 12.83 | 12.84 | 111,761,992 | -0.09(-0.72%) |
Feb 27, 2007 | 13.15 | 13.33 | 12.86 | 12.94 | 93,771,000 | -0.36(-2.71%) |
Feb 26, 2007 | 13.23 | 13.34 | 13.18 | 13.30 | 62,773,340 | +0.11(+0.86%) |
Feb 23, 2007 | 13.33 | 13.34 | 13.15 | 13.18 | 73,926,592 | -0.13(-0.97%) |
Feb 22, 2007 | 13.43 | 13.43 | 13.28 | 13.31 | 70,448,496 | -0.10(-0.77%) |
Feb 21, 2007 | 13.48 | 13.53 | 13.40 | 13.41 | 52,560,508 | -0.12(-0.91%) |
Feb 20, 2007 | 13.48 | 13.56 | 13.44 | 13.54 | 50,832,052 | +0.01(+0.04%) |
Feb 16, 2007 | 13.59 | 13.64 | 13.46 | 13.53 | 59,498,820 | -0.12(-0.87%) |
Feb 15, 2007 | 13.68 | 13.68 | 13.56 | 13.65 | 57,267,220 | -0.03(-0.19%) |
Feb 14, 2007 | 13.54 | 13.73 | 13.53 | 13.68 | 57,370,280 | +0.10(+0.72%) |
Feb 13, 2007 | 13.49 | 13.59 | 13.49 | 13.58 | 46,532,808 | +0.09(+0.65%) |
Feb 12, 2007 | 13.59 | 13.62 | 13.45 | 13.49 | 42,583,732 | -0.08(-0.61%) |
Feb 09, 2007 | 13.59 | 13.66 | 13.55 | 13.57 | 46,562,408 | -0.03(-0.23%) |
Feb 08, 2007 | 13.56 | 13.65 | 13.55 | 13.61 | 41,496,948 | -0.04(-0.30%) |
Feb 07, 2007 | 13.67 | 13.73 | 13.54 | 13.65 | 52,275,996 | -0.16(-1.16%) |
Feb 06, 2007 | 13.77 | 13.86 | 13.75 | 13.81 | 46,562,992 | -0.03(-0.19%) |
Feb 05, 2007 | 13.75 | 13.89 | 13.72 | 13.83 | 74,741,656 | +0.04(+0.30%) |
Feb 02, 2007 | 13.72 | 13.83 | 13.69 | 13.79 | 68,654,544 | +0.09(+0.68%) |
Feb 01, 2007 | 13.58 | 13.73 | 13.54 | 13.70 | 59,691,216 | +0.20(+1.45%) |
Jan 31, 2007 | 13.38 | 13.54 | 13.38 | 13.50 | 67,402,416 | +0.07(+0.54%) |
Jan 30, 2007 | 13.39 | 13.46 | 13.38 | 13.43 | 51,306,824 | +0.02(+0.15%) |
Jan 29, 2007 | 13.50 | 13.58 | 13.38 | 13.41 | 65,727,212 | -0.12(-0.88%) |
Jan 26, 2007 | 13.55 | 13.56 | 13.38 | 13.53 | 64,260,236 | -0.04(-0.27%) |
Jan 25, 2007 | 13.80 | 13.84 | 13.53 | 13.56 | 68,172,784 | -0.24(-1.72%) |
Jan 24, 2007 | 13.55 | 13.81 | 13.52 | 13.80 | 73,727,392 | +0.23(+1.71%) |
Jan 23, 2007 | 13.70 | 13.72 | 13.39 | 13.57 | 99,840,808 | -0.30(-2.15%) |
Jan 22, 2007 | 14.01 | 14.05 | 13.72 | 13.87 | 93,221,216 | -0.14(-0.99%) |
Jan 19, 2007 | 14.01 | 14.10 | 13.96 | 14.01 | 65,620,908 | +0.03(+0.18%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.81 | 13.98 | 74,975,056 | +0.14(+1.04%) |
Jan 17, 2007 | 13.74 | 13.90 | 13.72 | 13.84 | 70,758,856 | +0.06(+0.45%) |
Jan 16, 2007 | 13.71 | 13.80 | 13.64 | 13.77 | 60,603,056 | +0.07(+0.49%) |
Jan 12, 2007 | 13.57 | 13.80 | 13.57 | 13.71 | 57,913,008 | +0.09(+0.68%) |
Jan 11, 2007 | 13.27 | 13.64 | 13.27 | 13.62 | 72,377,120 | +0.13(+0.99%) |
Jan 10, 2007 | 13.43 | 13.51 | 13.38 | 13.48 | 67,116,544 | +0.02(+0.12%) |
Jan 09, 2007 | 13.50 | 13.55 | 13.40 | 13.47 | 60,837,044 | +0.01(+0.04%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.32 | 13.46 | 84,000,384 | -0.07(-0.53%) |
Jan 05, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 60,932,268 | -0.04(-0.30%) |
Jan 04, 2007 | 13.57 | 13.67 | 13.53 | 13.57 | 62,667,140 | +0.05(+0.34%) |