Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.56 | 11.64 | 11.52 | 11.61 | 75,686,480 | +0.08(+0.66%) |
Mar 29, 2007 | 11.57 | 11.58 | 11.41 | 11.53 | 58,803,288 | +0.06(+0.57%) |
Mar 28, 2007 | 11.61 | 11.63 | 11.42 | 11.47 | 84,463,704 | -0.14(-1.24%) |
Mar 27, 2007 | 11.51 | 11.74 | 11.51 | 11.61 | 96,308,256 | +0.04(+0.33%) |
Mar 26, 2007 | 11.48 | 11.59 | 11.38 | 11.57 | 77,185,792 | +0.13(+1.11%) |
Mar 23, 2007 | 11.58 | 11.58 | 11.41 | 11.45 | 70,457,680 | -0.07(-0.59%) |
Mar 22, 2007 | 11.36 | 11.61 | 11.35 | 11.52 | 90,916,064 | +0.07(+0.64%) |
Mar 21, 2007 | 11.10 | 11.51 | 10.92 | 11.44 | 111,947,768 | +0.28(+2.51%) |
Mar 20, 2007 | 11.04 | 11.20 | 11.00 | 11.16 | 57,701,736 | +0.10(+0.88%) |
Mar 19, 2007 | 10.94 | 11.13 | 10.93 | 11.07 | 72,436,920 | +0.18(+1.62%) |
Mar 16, 2007 | 10.93 | 10.99 | 10.82 | 10.89 | 96,071,792 | +0.01(+0.11%) |
Mar 15, 2007 | 10.93 | 10.95 | 10.80 | 10.88 | 59,090,616 | -0.08(-0.73%) |
Mar 14, 2007 | 10.97 | 10.99 | 10.73 | 10.96 | 88,723,040 | -0.01(-0.13%) |
Mar 13, 2007 | 10.91 | 11.04 | 10.79 | 10.97 | 95,611,264 | +0.06(+0.54%) |
Mar 12, 2007 | 10.75 | 11.02 | 10.70 | 10.91 | 74,213,336 | +0.15(+1.40%) |
Mar 09, 2007 | 10.86 | 10.86 | 10.70 | 10.76 | 50,031,520 | +0.01(+0.11%) |
Mar 08, 2007 | 10.58 | 10.81 | 10.54 | 10.75 | 70,036,656 | +0.32(+3.05%) |
Mar 07, 2007 | 10.54 | 10.61 | 10.39 | 10.43 | 94,444,320 | -0.17(-1.58%) |
Mar 06, 2007 | 10.61 | 10.65 | 10.50 | 10.60 | 79,074,016 | +0.08(+0.78%) |
Mar 05, 2007 | 10.61 | 10.83 | 10.48 | 10.52 | 78,480,624 | -0.21(-1.98%) |
Mar 02, 2007 | 10.79 | 10.89 | 10.71 | 10.73 | 69,487,488 | -0.08(-0.74%) |
Mar 01, 2007 | 10.65 | 10.89 | 10.53 | 10.81 | 85,988,392 | -0.03(-0.24%) |
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%) |