Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.47 | 14.70 | 14.44 | 14.52 | 34,348,488 | +0.09(+0.60%) |
Feb 27, 2007 | 14.68 | 14.91 | 14.38 | 14.44 | 42,488,244 | -0.49(-3.30%) |
Feb 26, 2007 | 15.09 | 15.15 | 14.82 | 14.93 | 27,330,472 | -0.08(-0.52%) |
Feb 23, 2007 | 15.02 | 15.23 | 14.94 | 15.01 | 31,317,392 | -0.01(-0.05%) |
Feb 22, 2007 | 14.94 | 15.23 | 14.87 | 15.02 | 41,871,460 | +0.18(+1.21%) |
Feb 21, 2007 | 14.58 | 14.86 | 14.58 | 14.84 | 27,445,314 | +0.16(+1.12%) |
Feb 20, 2007 | 14.71 | 14.76 | 14.44 | 14.67 | 39,933,252 | -0.20(-1.37%) |
Feb 16, 2007 | 14.86 | 14.96 | 14.80 | 14.87 | 21,998,866 | -0.05(-0.37%) |
Feb 15, 2007 | 14.82 | 14.99 | 14.75 | 14.93 | 31,097,536 | +0.16(+1.06%) |
Feb 14, 2007 | 14.55 | 14.92 | 14.41 | 14.77 | 76,575,904 | +0.56(+3.91%) |
Feb 13, 2007 | 14.06 | 14.26 | 14.03 | 14.22 | 34,213,088 | +0.23(+1.62%) |
Feb 12, 2007 | 14.01 | 14.05 | 13.87 | 13.99 | 34,489,244 | -0.06(-0.45%) |
Feb 09, 2007 | 14.38 | 14.45 | 14.00 | 14.05 | 41,044,140 | -0.27(-1.86%) |
Feb 08, 2007 | 14.25 | 14.40 | 14.17 | 14.32 | 23,549,262 | +0.05(+0.33%) |
Feb 07, 2007 | 14.24 | 14.44 | 14.16 | 14.27 | 21,574,632 | +0.08(+0.55%) |
Feb 06, 2007 | 14.14 | 14.23 | 13.98 | 14.19 | 27,999,188 | +0.02(+0.11%) |
Feb 05, 2007 | 14.22 | 14.29 | 14.07 | 14.18 | 33,673,304 | +0.01(+0.06%) |
Feb 02, 2007 | 14.05 | 14.36 | 13.98 | 14.17 | 37,903,916 | +0.14(+1.00%) |
Feb 01, 2007 | 13.90 | 14.04 | 13.86 | 14.03 | 28,382,792 | +0.16(+1.18%) |
Jan 31, 2007 | 13.84 | 13.89 | 13.65 | 13.87 | 32,740,890 | -0.05(-0.34%) |
Jan 30, 2007 | 13.84 | 13.96 | 13.75 | 13.91 | 32,102,198 | +0.14(+1.02%) |
Jan 29, 2007 | 13.87 | 13.94 | 13.66 | 13.77 | 34,149,804 | -0.13(-0.96%) |
Jan 26, 2007 | 13.75 | 14.00 | 13.67 | 13.90 | 36,649,304 | +0.23(+1.72%) |
Jan 25, 2007 | 13.81 | 13.98 | 13.64 | 13.67 | 37,048,948 | -0.09(-0.68%) |
Jan 24, 2007 | 13.73 | 13.90 | 13.57 | 13.76 | 65,849,596 | +0.11(+0.80%) |
Jan 23, 2007 | 14.02 | 14.08 | 13.62 | 13.65 | 64,671,028 | -0.39(-2.78%) |
Jan 22, 2007 | 14.29 | 14.33 | 13.96 | 14.05 | 39,585,344 | -0.20(-1.37%) |
Jan 19, 2007 | 14.21 | 14.45 | 14.15 | 14.24 | 43,373,088 | -0.03(-0.22%) |
Jan 18, 2007 | 14.54 | 14.61 | 14.12 | 14.27 | 65,678,372 | -0.90(-5.93%) |
Jan 17, 2007 | 15.13 | 15.46 | 15.05 | 15.17 | 38,896,604 | -0.06(-0.41%) |
Jan 16, 2007 | 15.26 | 15.30 | 15.09 | 15.23 | 39,910,500 | -0.02(-0.10%) |
Jan 12, 2007 | 15.14 | 15.29 | 15.09 | 15.25 | 39,618,288 | -0.02(-0.15%) |
Jan 11, 2007 | 15.24 | 15.48 | 15.22 | 15.27 | 39,746,624 | -0.01(-0.05%) |
Jan 10, 2007 | 14.95 | 15.35 | 14.87 | 15.28 | 38,904,108 | +0.23(+1.51%) |
Jan 09, 2007 | 14.80 | 15.08 | 14.69 | 15.05 | 36,435,168 | +0.28(+1.91%) |
Jan 08, 2007 | 14.57 | 14.90 | 14.52 | 14.77 | 38,629,700 | +0.17(+1.18%) |
Jan 05, 2007 | 14.58 | 14.66 | 14.41 | 14.60 | 39,871,676 | -0.10(-0.69%) |
Jan 04, 2007 | 14.37 | 14.77 | 14.34 | 14.70 | 37,665,756 | +0.30(+2.06%) |
Jan 03, 2007 | 14.33 | 14.61 | 14.13 | 14.41 | 46,241,000 | -0.02(-0.16%) |
Dec 29, 2006 | 14.43 | 14.59 | 14.42 | 14.43 | 15,112,387 | -0.08(-0.54%) |
Dec 28, 2006 | 14.54 | 14.66 | 14.43 | 14.51 | 17,445,938 | -0.02(-0.16%) |
Dec 27, 2006 | 14.60 | 14.69 | 14.51 | 14.53 | 13,577,555 | -0.05(-0.32%) |
Dec 26, 2006 | 14.16 | 14.61 | 14.14 | 14.58 | 27,764,584 | +0.38(+2.64%) |
Dec 22, 2006 | 14.12 | 14.28 | 14.05 | 14.20 | 24,665,176 | +0.13(+0.89%) |
Dec 21, 2006 | 14.32 | 14.37 | 14.01 | 14.08 | 36,056,388 | -0.24(-1.69%) |
Dec 20, 2006 | 14.24 | 14.48 | 14.19 | 14.32 | 31,387,896 | +0.13(+0.88%) |
Dec 19, 2006 | 14.23 | 14.39 | 14.12 | 14.19 | 32,222,502 | -0.12(-0.82%) |
Dec 18, 2006 | 14.23 | 14.46 | 14.22 | 14.31 | 31,703,196 | +0.13(+0.94%) |
Dec 15, 2006 | 14.30 | 14.45 | 14.12 | 14.18 | 34,097,828 | -0.05(-0.39%) |
Dec 14, 2006 | 13.98 | 14.41 | 13.94 | 14.23 | 28,939,848 | +0.20(+1.45%) |
Dec 13, 2006 | 14.34 | 14.34 | 13.93 | 14.03 | 30,593,148 | -0.23(-1.59%) |
Dec 12, 2006 | 14.38 | 14.44 | 14.08 | 14.26 | 30,889,694 | -0.13(-0.92%) |
Dec 11, 2006 | 14.42 | 14.51 | 14.27 | 14.39 | 20,871,238 | -0.05(-0.38%) |
Dec 08, 2006 | 14.33 | 14.57 | 14.22 | 14.44 | 26,638,556 | +0.03(+0.22%) |
Dec 07, 2006 | 14.55 | 14.69 | 14.34 | 14.41 | 22,951,096 | -0.12(-0.81%) |
Dec 06, 2006 | 14.45 | 14.65 | 14.32 | 14.53 | 23,742,006 | +0.02(+0.16%) |
Dec 05, 2006 | 14.43 | 14.63 | 14.37 | 14.51 | 23,300,216 | +0.17(+1.20%) |
Dec 04, 2006 | 14.00 | 15.12 | 13.90 | 14.33 | 38,708,700 | +0.47(+3.38%) |