Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.55 | 10.79 | 10.40 | 10.67 | 27,241,350 | +0.19(+1.85%) |
Feb 27, 2007 | 10.73 | 10.92 | 10.28 | 10.48 | 33,968,440 | -0.69(-6.22%) |
Feb 26, 2007 | 11.10 | 11.30 | 10.95 | 11.17 | 18,514,870 | +0.13(+1.21%) |
Feb 23, 2007 | 10.75 | 11.08 | 10.74 | 11.04 | 17,688,910 | +0.30(+2.76%) |
Feb 22, 2007 | 10.76 | 10.91 | 10.66 | 10.74 | 17,490,910 | +0.04(+0.37%) |
Feb 21, 2007 | 10.60 | 10.76 | 10.50 | 10.70 | 13,307,800 | +0.07(+0.65%) |
Feb 20, 2007 | 10.52 | 10.82 | 10.39 | 10.63 | 22,515,680 | +0.12(+1.11%) |
Feb 16, 2007 | 10.48 | 10.61 | 10.45 | 10.52 | 26,751,880 | -0.10(-0.97%) |
Feb 15, 2007 | 10.29 | 10.78 | 10.08 | 10.62 | 147,039,680 | -0.88(-7.67%) |
Feb 14, 2007 | 11.45 | 11.65 | 11.18 | 11.50 | 47,220,308 | +0.17(+1.50%) |
Feb 13, 2007 | 11.75 | 11.77 | 11.19 | 11.33 | 31,625,190 | -0.35(-2.96%) |
Feb 12, 2007 | 11.68 | 11.79 | 11.53 | 11.68 | 9,950,440 | -0.07(-0.63%) |
Feb 09, 2007 | 12.01 | 12.13 | 11.63 | 11.75 | 12,370,660 | -0.23(-1.91%) |
Feb 08, 2007 | 11.88 | 12.06 | 11.76 | 11.98 | 12,198,310 | +0.14(+1.17%) |
Feb 07, 2007 | 11.84 | 12.13 | 11.77 | 11.84 | 17,698,020 | +0.14(+1.24%) |
Feb 06, 2007 | 11.51 | 11.78 | 11.46 | 11.70 | 17,210,160 | +0.10(+0.83%) |
Feb 05, 2007 | 11.99 | 12.01 | 11.48 | 11.60 | 20,239,760 | -0.36(-3.03%) |
Feb 02, 2007 | 12.05 | 12.17 | 11.90 | 11.96 | 15,316,460 | -0.03(-0.28%) |
Feb 01, 2007 | 12.65 | 12.65 | 11.88 | 11.99 | 25,876,030 | -0.50(-4.00%) |
Jan 31, 2007 | 12.28 | 12.69 | 12.27 | 12.49 | 15,468,700 | +0.09(+0.70%) |
Jan 30, 2007 | 12.36 | 12.46 | 12.31 | 12.41 | 7,820,140 | +0.07(+0.54%) |
Jan 29, 2007 | 12.40 | 12.46 | 12.22 | 12.34 | 8,534,410 | +0.00(+0.00%) |
Jan 26, 2007 | 12.40 | 12.50 | 12.06 | 12.34 | 16,167,280 | -0.03(-0.27%) |
Jan 25, 2007 | 12.57 | 12.70 | 12.28 | 12.37 | 17,437,220 | -0.12(-0.93%) |
Jan 24, 2007 | 12.68 | 12.74 | 12.42 | 12.49 | 18,361,070 | +0.04(+0.28%) |
Jan 23, 2007 | 12.37 | 12.69 | 12.25 | 12.46 | 24,696,340 | +0.21(+1.76%) |
Jan 22, 2007 | 12.35 | 12.39 | 12.11 | 12.24 | 17,169,580 | +0.10(+0.82%) |
Jan 19, 2007 | 12.11 | 12.34 | 12.09 | 12.14 | 18,123,070 | +0.00(+0.02%) |
Jan 18, 2007 | 12.46 | 12.57 | 12.00 | 12.14 | 27,148,800 | -0.41(-3.28%) |
Jan 17, 2007 | 12.63 | 12.81 | 12.40 | 12.55 | 21,653,100 | -0.20(-1.53%) |
Jan 16, 2007 | 12.72 | 12.99 | 12.28 | 12.74 | 49,554,420 | +0.27(+2.20%) |
Jan 12, 2007 | 13.20 | 13.40 | 12.40 | 12.47 | 42,932,588 | -0.65(-4.94%) |
Jan 11, 2007 | 12.98 | 13.41 | 12.92 | 13.12 | 39,557,808 | +0.32(+2.48%) |
Jan 10, 2007 | 12.28 | 13.02 | 12.23 | 12.80 | 37,846,160 | +0.43(+3.47%) |
Jan 09, 2007 | 12.29 | 12.50 | 12.16 | 12.37 | 27,376,570 | +0.18(+1.45%) |
Jan 08, 2007 | 12.26 | 12.46 | 12.15 | 12.20 | 16,354,480 | -0.05(-0.45%) |
Jan 05, 2007 | 12.44 | 12.49 | 12.20 | 12.25 | 25,083,650 | -0.35(-2.78%) |
Jan 04, 2007 | 12.11 | 12.66 | 11.96 | 12.60 | 47,495,228 | +0.36(+2.93%) |
Jan 03, 2007 | 11.80 | 12.32 | 11.50 | 12.24 | 56,479,160 | +0.97(+8.63%) |
Dec 29, 2006 | 11.44 | 11.44 | 11.26 | 11.27 | 6,189,220 | -0.13(-1.16%) |
Dec 28, 2006 | 11.52 | 11.52 | 11.35 | 11.40 | 8,332,060 | -0.08(-0.71%) |
Dec 27, 2006 | 11.39 | 11.48 | 11.24 | 11.48 | 9,722,340 | +0.20(+1.81%) |
Dec 26, 2006 | 11.34 | 11.60 | 11.17 | 11.28 | 10,338,460 | -0.10(-0.87%) |
Dec 22, 2006 | 11.52 | 11.53 | 11.26 | 11.38 | 9,959,850 | -0.10(-0.90%) |
Dec 21, 2006 | 11.76 | 11.84 | 11.41 | 11.48 | 17,126,980 | -0.29(-2.45%) |
Dec 20, 2006 | 11.75 | 11.98 | 11.40 | 11.77 | 26,575,960 | +0.06(+0.50%) |
Dec 19, 2006 | 11.74 | 11.89 | 11.55 | 11.71 | 20,973,590 | -0.10(-0.82%) |
Dec 18, 2006 | 11.80 | 11.95 | 11.61 | 11.81 | 27,044,150 | +0.11(+0.91%) |
Dec 15, 2006 | 12.13 | 12.18 | 11.55 | 11.70 | 36,368,340 | -0.31(-2.54%) |
Dec 14, 2006 | 12.20 | 12.44 | 11.93 | 12.01 | 31,710,090 | -0.08(-0.68%) |
Dec 13, 2006 | 12.26 | 12.40 | 12.05 | 12.09 | 20,974,750 | -0.11(-0.92%) |
Dec 12, 2006 | 12.22 | 12.29 | 11.93 | 12.20 | 27,024,340 | +0.01(+0.07%) |
Dec 11, 2006 | 12.17 | 12.47 | 12.10 | 12.19 | 24,049,450 | +0.09(+0.78%) |
Dec 08, 2006 | 11.88 | 12.30 | 11.81 | 12.10 | 45,745,760 | +0.30(+2.56%) |
Dec 07, 2006 | 12.70 | 12.70 | 11.77 | 11.79 | 62,177,688 | -0.86(-6.82%) |
Dec 06, 2006 | 12.17 | 12.87 | 12.13 | 12.66 | 73,183,200 | +0.38(+3.14%) |
Dec 05, 2006 | 12.19 | 12.30 | 11.88 | 12.27 | 75,099,096 | +0.78(+6.82%) |
Dec 04, 2006 | 11.52 | 11.64 | 11.13 | 11.49 | 41,897,760 | +0.37(+3.31%) |