Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.04 | 13.09 | 12.87 | 13.00 | 58,700,148 | -0.08(-0.59%) |
Mar 29, 2007 | 12.96 | 13.10 | 12.95 | 13.07 | 55,106,712 | +0.12(+0.91%) |
Mar 28, 2007 | 13.09 | 13.13 | 12.92 | 12.96 | 67,847,688 | -0.16(-1.22%) |
Mar 27, 2007 | 13.12 | 13.22 | 13.06 | 13.11 | 69,063,512 | -0.09(-0.70%) |
Mar 26, 2007 | 13.14 | 13.24 | 13.04 | 13.21 | 55,591,592 | +0.01(+0.04%) |
Mar 23, 2007 | 13.18 | 13.27 | 13.12 | 13.20 | 57,614,120 | -0.07(-0.50%) |
Mar 22, 2007 | 13.21 | 13.36 | 13.16 | 13.27 | 80,487,192 | -0.03(-0.23%) |
Mar 21, 2007 | 13.10 | 13.31 | 13.00 | 13.30 | 57,910,216 | +0.16(+1.21%) |
Mar 20, 2007 | 12.98 | 13.18 | 12.97 | 13.14 | 49,360,816 | +0.09(+0.71%) |
Mar 19, 2007 | 12.89 | 13.05 | 12.84 | 13.05 | 53,755,124 | +0.19(+1.48%) |
Mar 16, 2007 | 12.90 | 12.91 | 12.81 | 12.86 | 96,559,968 | +0.00(+0.00%) |
Mar 15, 2007 | 12.75 | 12.88 | 12.72 | 12.86 | 74,221,008 | +0.07(+0.52%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.68 | 12.79 | 96,748,944 | -0.04(-0.32%) |
Mar 13, 2007 | 13.06 | 13.07 | 12.79 | 12.83 | 64,632,568 | -0.23(-1.73%) |
Mar 12, 2007 | 13.01 | 13.12 | 12.97 | 13.06 | 47,817,928 | -0.02(-0.12%) |
Mar 09, 2007 | 13.06 | 13.15 | 13.06 | 13.07 | 50,056,352 | +0.00(+0.00%) |
Mar 08, 2007 | 13.08 | 13.13 | 13.02 | 13.07 | 58,707,124 | +0.07(+0.55%) |
Mar 07, 2007 | 13.04 | 13.11 | 12.97 | 13.00 | 87,820,264 | +0.04(+0.32%) |
Mar 06, 2007 | 12.85 | 13.00 | 12.75 | 12.96 | 79,349,080 | +0.25(+1.98%) |
Mar 05, 2007 | 12.75 | 12.89 | 12.66 | 12.71 | 73,769,848 | -0.05(-0.36%) |
Mar 02, 2007 | 12.85 | 12.95 | 12.72 | 12.75 | 76,963,912 | -0.13(-1.00%) |
Mar 01, 2007 | 12.79 | 12.98 | 12.63 | 12.88 | 105,471,584 | +0.04(+0.32%) |
Feb 28, 2007 | 13.03 | 13.11 | 12.83 | 12.84 | 111,773,536 | -0.09(-0.72%) |
Feb 27, 2007 | 13.15 | 13.33 | 12.86 | 12.93 | 93,780,688 | -0.36(-2.71%) |
Feb 26, 2007 | 13.23 | 13.34 | 13.18 | 13.29 | 62,779,828 | +0.11(+0.86%) |
Feb 23, 2007 | 13.33 | 13.34 | 13.15 | 13.18 | 73,934,232 | -0.13(-0.97%) |
Feb 22, 2007 | 13.42 | 13.42 | 13.28 | 13.31 | 70,455,776 | -0.10(-0.77%) |
Feb 21, 2007 | 13.48 | 13.53 | 13.40 | 13.41 | 52,565,940 | -0.12(-0.91%) |
Feb 20, 2007 | 13.47 | 13.56 | 13.43 | 13.54 | 50,837,304 | +0.01(+0.04%) |
Feb 16, 2007 | 13.59 | 13.63 | 13.46 | 13.53 | 59,504,968 | -0.12(-0.87%) |
Feb 15, 2007 | 13.68 | 13.68 | 13.56 | 13.65 | 57,273,136 | -0.03(-0.19%) |
Feb 14, 2007 | 13.54 | 13.73 | 13.53 | 13.68 | 57,376,208 | +0.10(+0.72%) |
Feb 13, 2007 | 13.49 | 13.59 | 13.49 | 13.58 | 46,537,616 | +0.09(+0.65%) |
Feb 12, 2007 | 13.59 | 13.62 | 13.45 | 13.49 | 42,588,132 | -0.08(-0.61%) |
Feb 09, 2007 | 13.59 | 13.66 | 13.55 | 13.57 | 46,567,220 | -0.03(-0.23%) |
Feb 08, 2007 | 13.56 | 13.64 | 13.55 | 13.60 | 41,501,236 | -0.04(-0.30%) |
Feb 07, 2007 | 13.67 | 13.73 | 13.54 | 13.64 | 52,281,396 | -0.16(-1.16%) |
Feb 06, 2007 | 13.77 | 13.86 | 13.75 | 13.80 | 46,567,804 | -0.03(-0.19%) |
Feb 05, 2007 | 13.75 | 13.89 | 13.72 | 13.83 | 74,749,376 | +0.04(+0.30%) |
Feb 02, 2007 | 13.72 | 13.82 | 13.69 | 13.79 | 68,661,640 | +0.09(+0.68%) |
Feb 01, 2007 | 13.58 | 13.73 | 13.54 | 13.70 | 59,697,384 | +0.20(+1.45%) |
Jan 31, 2007 | 13.38 | 13.54 | 13.38 | 13.50 | 67,409,384 | +0.07(+0.54%) |
Jan 30, 2007 | 13.39 | 13.46 | 13.38 | 13.43 | 51,312,124 | +0.02(+0.15%) |
Jan 29, 2007 | 13.50 | 13.58 | 13.38 | 13.41 | 65,734,004 | -0.12(-0.88%) |
Jan 26, 2007 | 13.55 | 13.56 | 13.38 | 13.53 | 64,266,880 | -0.04(-0.27%) |
Jan 25, 2007 | 13.80 | 13.84 | 13.53 | 13.56 | 68,179,824 | -0.24(-1.72%) |
Jan 24, 2007 | 13.55 | 13.81 | 13.52 | 13.80 | 73,735,016 | +0.23(+1.71%) |
Jan 23, 2007 | 13.70 | 13.72 | 13.39 | 13.57 | 99,851,128 | -0.30(-2.15%) |
Jan 22, 2007 | 14.01 | 14.05 | 13.72 | 13.87 | 93,230,848 | -0.14(-0.99%) |
Jan 19, 2007 | 14.01 | 14.10 | 13.95 | 14.01 | 65,627,688 | +0.03(+0.18%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.81 | 13.98 | 74,982,800 | +0.14(+1.04%) |
Jan 17, 2007 | 13.74 | 13.90 | 13.72 | 13.84 | 70,766,168 | +0.06(+0.45%) |
Jan 16, 2007 | 13.71 | 13.80 | 13.64 | 13.77 | 60,609,320 | +0.07(+0.49%) |
Jan 12, 2007 | 13.57 | 13.79 | 13.57 | 13.71 | 57,918,992 | +0.09(+0.68%) |
Jan 11, 2007 | 13.26 | 13.64 | 13.26 | 13.61 | 72,384,600 | +0.13(+0.99%) |
Jan 10, 2007 | 13.43 | 13.51 | 13.38 | 13.48 | 67,123,480 | +0.02(+0.12%) |
Jan 09, 2007 | 13.50 | 13.55 | 13.40 | 13.46 | 60,843,328 | +0.01(+0.04%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.32 | 13.46 | 84,009,064 | -0.07(-0.53%) |
Jan 05, 2007 | 13.66 | 13.70 | 13.46 | 13.53 | 60,938,564 | -0.04(-0.30%) |
Jan 04, 2007 | 13.57 | 13.67 | 13.53 | 13.57 | 62,673,616 | +0.05(+0.34%) |