Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.44 | 12.50 | 12.32 | 12.47 | 92,304,328 | +0.03(+0.21%) |
Mar 29, 2007 | 12.39 | 12.45 | 12.22 | 12.44 | 108,929,536 | +0.15(+1.22%) |
Mar 28, 2007 | 12.37 | 12.42 | 12.29 | 12.29 | 78,774,368 | -0.13(-1.05%) |
Mar 27, 2007 | 12.55 | 12.56 | 12.41 | 12.42 | 77,142,864 | -0.15(-1.19%) |
Mar 26, 2007 | 12.55 | 12.61 | 12.42 | 12.57 | 60,185,436 | +0.01(+0.10%) |
Mar 23, 2007 | 12.51 | 12.62 | 12.49 | 12.56 | 57,642,240 | +0.07(+0.57%) |
Mar 22, 2007 | 12.54 | 12.59 | 12.46 | 12.49 | 78,143,216 | -0.12(-0.93%) |
Mar 21, 2007 | 12.42 | 12.62 | 12.33 | 12.61 | 94,442,960 | +0.23(+1.84%) |
Mar 20, 2007 | 12.41 | 12.47 | 12.33 | 12.38 | 96,452,000 | -0.08(-0.63%) |
Mar 19, 2007 | 12.51 | 12.57 | 12.35 | 12.46 | 90,752,640 | -0.03(-0.21%) |
Mar 16, 2007 | 12.51 | 12.53 | 12.42 | 12.48 | 86,640,016 | +0.01(+0.05%) |
Mar 15, 2007 | 12.52 | 12.58 | 12.39 | 12.48 | 79,833,976 | -0.06(-0.47%) |
Mar 14, 2007 | 12.51 | 12.54 | 12.36 | 12.53 | 107,488,256 | +0.07(+0.58%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.46 | 12.46 | 101,600,712 | -0.23(-1.85%) |
Mar 12, 2007 | 12.52 | 12.80 | 12.44 | 12.70 | 104,668,712 | +0.25(+1.99%) |
Mar 09, 2007 | 12.62 | 12.66 | 12.42 | 12.45 | 78,332,280 | -0.08(-0.68%) |
Mar 08, 2007 | 12.57 | 12.59 | 12.49 | 12.53 | 71,336,256 | +0.07(+0.58%) |
Mar 07, 2007 | 12.62 | 12.68 | 12.44 | 12.46 | 104,858,080 | -0.18(-1.44%) |
Mar 06, 2007 | 12.61 | 12.64 | 12.48 | 12.64 | 102,614,664 | +0.19(+1.52%) |
Mar 05, 2007 | 12.37 | 12.68 | 12.32 | 12.46 | 135,423,904 | -0.07(-0.57%) |
Mar 02, 2007 | 12.71 | 12.78 | 12.51 | 12.53 | 146,681,744 | -0.24(-1.89%) |
Mar 01, 2007 | 12.72 | 12.91 | 12.61 | 12.77 | 166,140,128 | -0.18(-1.36%) |
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%) |