Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.07 | 13.17 | 12.91 | 12.94 | 157,812,048 | -0.11(-0.85%) |
Feb 27, 2007 | 13.36 | 13.43 | 13.04 | 13.06 | 152,012,672 | -0.53(-3.93%) |
Feb 26, 2007 | 13.56 | 13.69 | 13.37 | 13.59 | 110,860,768 | +0.06(+0.43%) |
Feb 23, 2007 | 13.57 | 13.69 | 13.52 | 13.53 | 116,313,736 | -0.14(-1.00%) |
Feb 22, 2007 | 13.69 | 13.73 | 13.54 | 13.67 | 80,447,640 | +0.06(+0.43%) |
Feb 21, 2007 | 13.67 | 13.68 | 13.51 | 13.61 | 106,411,216 | -0.20(-1.42%) |
Feb 20, 2007 | 13.73 | 13.90 | 13.62 | 13.80 | 73,561,744 | -0.03(-0.24%) |
Feb 16, 2007 | 13.82 | 13.95 | 13.79 | 13.84 | 72,893,664 | -0.05(-0.38%) |
Feb 15, 2007 | 13.82 | 13.92 | 13.77 | 13.89 | 68,622,800 | +0.11(+0.80%) |
Feb 14, 2007 | 13.66 | 13.88 | 13.65 | 13.78 | 86,778,472 | +0.18(+1.29%) |
Feb 13, 2007 | 13.62 | 13.66 | 13.49 | 13.60 | 84,872,440 | +0.05(+0.34%) |
Feb 12, 2007 | 13.64 | 13.67 | 13.52 | 13.56 | 73,672,520 | -0.15(-1.09%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.64 | 13.71 | 123,358,280 | -0.22(-1.54%) |
Feb 08, 2007 | 13.88 | 13.96 | 13.80 | 13.92 | 61,797,056 | -0.10(-0.70%) |
Feb 07, 2007 | 13.94 | 14.12 | 13.84 | 14.02 | 88,447,976 | +0.13(+0.94%) |
Feb 06, 2007 | 13.93 | 14.01 | 13.74 | 13.89 | 87,238,352 | +0.02(+0.14%) |
Feb 05, 2007 | 13.83 | 13.96 | 13.80 | 13.87 | 97,285,416 | +0.03(+0.24%) |
Feb 02, 2007 | 13.78 | 13.85 | 13.71 | 13.84 | 84,833,616 | +0.08(+0.57%) |
Feb 01, 2007 | 13.67 | 13.78 | 13.60 | 13.76 | 77,437,144 | +0.10(+0.72%) |
Jan 31, 2007 | 13.66 | 13.70 | 13.49 | 13.66 | 73,400,400 | +0.02(+0.14%) |
Jan 30, 2007 | 13.75 | 13.77 | 13.57 | 13.64 | 94,662,232 | +0.03(+0.19%) |
Jan 29, 2007 | 13.56 | 13.78 | 13.49 | 13.62 | 152,934,192 | +0.23(+1.75%) |
Jan 26, 2007 | 13.49 | 13.62 | 13.37 | 13.38 | 95,473,056 | -0.05(-0.34%) |
Jan 25, 2007 | 13.60 | 13.71 | 13.43 | 13.43 | 87,769,568 | -0.16(-1.15%) |
Jan 24, 2007 | 13.43 | 13.61 | 13.41 | 13.58 | 85,848,088 | +0.19(+1.41%) |
Jan 23, 2007 | 13.59 | 13.61 | 13.34 | 13.39 | 102,522,040 | -0.16(-1.15%) |
Jan 22, 2007 | 13.64 | 13.70 | 13.46 | 13.55 | 118,236,288 | -0.02(-0.14%) |
Jan 19, 2007 | 13.46 | 13.60 | 13.43 | 13.57 | 98,901,032 | +0.11(+0.82%) |
Jan 18, 2007 | 13.62 | 13.62 | 13.36 | 13.46 | 155,359,584 | -0.25(-1.85%) |
Jan 17, 2007 | 13.85 | 14.01 | 13.54 | 13.71 | 295,407,648 | -0.82(-5.65%) |
Jan 16, 2007 | 14.40 | 14.54 | 14.20 | 14.54 | 203,358,720 | +0.11(+0.77%) |
Jan 12, 2007 | 14.20 | 14.44 | 14.09 | 14.42 | 139,164,672 | +0.14(+0.96%) |
Jan 11, 2007 | 14.09 | 14.37 | 13.71 | 14.29 | 152,299,136 | +0.26(+1.86%) |
Jan 10, 2007 | 13.75 | 14.09 | 13.71 | 14.03 | 117,133,256 | +0.32(+2.33%) |
Jan 09, 2007 | 13.80 | 13.82 | 13.60 | 13.71 | 83,433,360 | +0.01(+0.10%) |
Jan 08, 2007 | 13.85 | 13.91 | 13.66 | 13.69 | 81,067,000 | -0.06(-0.43%) |
Jan 05, 2007 | 13.75 | 13.79 | 13.53 | 13.75 | 99,035,392 | -0.05(-0.33%) |
Jan 04, 2007 | 13.45 | 13.90 | 13.40 | 13.80 | 136,404,560 | +0.53(+4.03%) |
Jan 03, 2007 | 13.33 | 13.61 | 13.13 | 13.26 | 105,893,224 | +0.07(+0.49%) |
Dec 29, 2006 | 13.26 | 13.38 | 13.19 | 13.20 | 56,935,236 | -0.11(-0.83%) |
Dec 28, 2006 | 13.30 | 13.35 | 13.25 | 13.31 | 45,528,092 | +0.01(+0.10%) |
Dec 27, 2006 | 13.21 | 13.36 | 13.18 | 13.30 | 48,931,604 | +0.16(+1.24%) |
Dec 26, 2006 | 13.06 | 13.22 | 13.06 | 13.13 | 46,849,020 | +0.05(+0.35%) |
Dec 22, 2006 | 13.27 | 13.32 | 13.09 | 13.09 | 54,228,044 | -0.19(-1.42%) |
Dec 21, 2006 | 13.43 | 13.47 | 13.17 | 13.28 | 75,159,752 | -0.15(-1.12%) |
Dec 20, 2006 | 13.49 | 13.65 | 13.41 | 13.43 | 47,642,344 | -0.04(-0.29%) |
Dec 19, 2006 | 13.46 | 13.51 | 13.34 | 13.47 | 72,793,088 | -0.12(-0.86%) |
Dec 18, 2006 | 13.72 | 13.88 | 13.47 | 13.58 | 75,132,376 | -0.08(-0.57%) |
Dec 15, 2006 | 13.64 | 13.82 | 13.60 | 13.66 | 124,764,120 | +0.12(+0.91%) |
Dec 14, 2006 | 13.51 | 13.78 | 13.30 | 13.54 | 75,900,248 | +0.05(+0.34%) |
Dec 13, 2006 | 13.61 | 13.62 | 13.47 | 13.49 | 73,625,208 | -0.02(-0.14%) |
Dec 12, 2006 | 13.48 | 13.58 | 13.34 | 13.51 | 70,919,040 | +0.02(+0.14%) |
Dec 11, 2006 | 13.44 | 13.64 | 13.42 | 13.49 | 57,997,080 | +0.01(+0.10%) |
Dec 08, 2006 | 13.47 | 13.59 | 13.39 | 13.48 | 64,018,560 | +0.02(+0.14%) |
Dec 07, 2006 | 13.69 | 13.85 | 13.45 | 13.46 | 85,636,232 | -0.16(-1.20%) |
Dec 06, 2006 | 13.78 | 13.82 | 13.58 | 13.62 | 72,079,296 | -0.14(-1.04%) |
Dec 05, 2006 | 13.82 | 13.95 | 13.76 | 13.77 | 51,778,056 | -0.07(-0.47%) |
Dec 04, 2006 | 13.75 | 13.98 | 13.56 | 13.83 | 96,321,016 | +0.19(+1.39%) |