Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.94 | 16.09 | 15.68 | 15.93 | 14,614,591 | -0.06(-0.39%) |
Mar 29, 2007 | 16.15 | 16.22 | 15.75 | 15.99 | 18,711,278 | -0.06(-0.39%) |
Mar 28, 2007 | 16.08 | 16.34 | 15.87 | 16.06 | 19,852,452 | -0.11(-0.69%) |
Mar 27, 2007 | 15.96 | 16.22 | 15.85 | 16.17 | 17,901,250 | +0.13(+0.79%) |
Mar 26, 2007 | 16.01 | 16.06 | 15.75 | 16.04 | 16,752,534 | -0.06(-0.39%) |
Mar 23, 2007 | 16.11 | 16.20 | 16.00 | 16.10 | 12,385,154 | +0.04(+0.22%) |
Mar 22, 2007 | 16.14 | 16.22 | 15.91 | 16.07 | 18,208,032 | -0.13(-0.78%) |
Mar 21, 2007 | 16.11 | 16.26 | 15.91 | 16.20 | 16,041,289 | +0.13(+0.78%) |
Mar 20, 2007 | 15.69 | 16.11 | 15.66 | 16.07 | 23,897,258 | +0.34(+2.18%) |
Mar 19, 2007 | 15.48 | 15.82 | 15.45 | 15.73 | 24,619,322 | +0.48(+3.12%) |
Mar 16, 2007 | 15.24 | 15.54 | 15.16 | 15.25 | 26,651,446 | +0.02(+0.14%) |
Mar 15, 2007 | 15.10 | 15.25 | 14.96 | 15.23 | 21,606,324 | +0.10(+0.65%) |
Mar 14, 2007 | 14.91 | 15.19 | 14.78 | 15.13 | 20,215,174 | +0.20(+1.31%) |
Mar 13, 2007 | 15.25 | 15.35 | 14.91 | 14.93 | 20,036,586 | -0.32(-2.07%) |
Mar 12, 2007 | 15.03 | 15.38 | 14.93 | 15.25 | 15,861,417 | +0.28(+1.87%) |
Mar 09, 2007 | 15.12 | 15.14 | 14.89 | 14.97 | 16,553,353 | +0.11(+0.75%) |
Mar 08, 2007 | 14.96 | 15.05 | 14.79 | 14.86 | 20,712,676 | +0.15(+1.05%) |
Mar 07, 2007 | 14.40 | 14.86 | 14.38 | 14.70 | 26,333,530 | +0.25(+1.75%) |
Mar 06, 2007 | 14.49 | 14.54 | 14.28 | 14.45 | 18,033,156 | +0.34(+2.43%) |
Mar 05, 2007 | 14.01 | 14.48 | 13.97 | 14.11 | 19,098,832 | -0.11(-0.79%) |
Mar 02, 2007 | 14.35 | 14.52 | 14.17 | 14.22 | 24,642,590 | -0.32(-2.22%) |
Mar 01, 2007 | 14.04 | 14.69 | 13.88 | 14.54 | 33,616,216 | +0.09(+0.63%) |
Feb 28, 2007 | 14.36 | 14.63 | 14.10 | 14.45 | 26,139,096 | +0.18(+1.23%) |
Feb 27, 2007 | 14.71 | 14.79 | 13.70 | 14.28 | 37,310,568 | -0.80(-5.30%) |
Feb 26, 2007 | 15.17 | 15.33 | 15.00 | 15.07 | 14,447,223 | -0.06(-0.42%) |
Feb 23, 2007 | 15.14 | 15.27 | 15.10 | 15.14 | 15,298,818 | -0.11(-0.74%) |
Feb 22, 2007 | 15.41 | 15.51 | 15.23 | 15.25 | 19,433,586 | -0.09(-0.59%) |
Feb 21, 2007 | 15.18 | 15.38 | 15.03 | 15.34 | 14,867,982 | +0.12(+0.78%) |
Feb 20, 2007 | 15.10 | 15.41 | 15.07 | 15.22 | 15,126,083 | +0.01(+0.05%) |
Feb 16, 2007 | 15.36 | 15.41 | 15.09 | 15.21 | 22,104,684 | -0.23(-1.50%) |
Feb 15, 2007 | 15.57 | 15.70 | 15.38 | 15.45 | 17,400,892 | -0.13(-0.85%) |
Feb 14, 2007 | 15.33 | 15.71 | 15.24 | 15.58 | 22,101,780 | +0.22(+1.46%) |
Feb 13, 2007 | 15.28 | 15.41 | 15.21 | 15.35 | 17,375,392 | +0.22(+1.48%) |
Feb 12, 2007 | 15.14 | 15.31 | 15.01 | 15.13 | 17,414,640 | +0.01(+0.05%) |
Feb 09, 2007 | 15.52 | 15.76 | 15.06 | 15.12 | 33,042,036 | -0.63(-4.00%) |
Feb 08, 2007 | 15.61 | 15.89 | 15.59 | 15.75 | 23,629,170 | +0.07(+0.45%) |
Feb 07, 2007 | 15.78 | 15.97 | 15.59 | 15.68 | 34,556,100 | +0.01(+0.09%) |
Feb 06, 2007 | 15.06 | 15.70 | 15.03 | 15.67 | 52,711,172 | +0.71(+4.73%) |
Feb 05, 2007 | 14.84 | 15.12 | 14.83 | 14.96 | 21,680,130 | +0.19(+1.28%) |
Feb 02, 2007 | 14.61 | 14.87 | 14.61 | 14.77 | 19,992,760 | +0.16(+1.10%) |
Feb 01, 2007 | 14.71 | 14.81 | 14.50 | 14.61 | 15,238,718 | +0.01(+0.10%) |
Jan 31, 2007 | 14.53 | 14.69 | 14.22 | 14.60 | 19,888,548 | +0.11(+0.77%) |
Jan 30, 2007 | 14.54 | 14.72 | 14.46 | 14.49 | 18,976,198 | -0.17(-1.15%) |
Jan 29, 2007 | 14.82 | 14.91 | 14.56 | 14.65 | 15,840,575 | -0.20(-1.32%) |
Jan 26, 2007 | 14.91 | 14.92 | 14.68 | 14.85 | 17,368,772 | +0.03(+0.19%) |
Jan 25, 2007 | 14.92 | 15.22 | 14.63 | 14.82 | 39,014,068 | +0.18(+1.24%) |
Jan 24, 2007 | 14.16 | 14.77 | 14.15 | 14.64 | 94,065,432 | +1.44(+10.93%) |
Jan 23, 2007 | 13.27 | 13.31 | 13.03 | 13.20 | 21,127,524 | -0.11(-0.84%) |
Jan 22, 2007 | 13.60 | 13.62 | 13.18 | 13.31 | 22,819,318 | -0.23(-1.71%) |
Jan 19, 2007 | 13.51 | 13.68 | 13.48 | 13.54 | 28,365,226 | -0.01(-0.10%) |
Jan 18, 2007 | 13.52 | 13.72 | 13.48 | 13.55 | 29,267,440 | -0.07(-0.51%) |
Jan 17, 2007 | 13.95 | 13.95 | 13.49 | 13.62 | 37,590,084 | -0.42(-2.99%) |
Jan 16, 2007 | 13.98 | 14.15 | 13.87 | 14.04 | 24,145,660 | +0.01(+0.10%) |
Jan 12, 2007 | 13.65 | 14.07 | 13.55 | 14.03 | 42,476,888 | +0.43(+3.14%) |
Jan 11, 2007 | 12.83 | 13.69 | 12.83 | 13.60 | 41,181,096 | +0.32(+2.43%) |
Jan 10, 2007 | 12.96 | 13.30 | 12.69 | 13.28 | 42,487,024 | +0.35(+2.71%) |
Jan 09, 2007 | 13.26 | 13.38 | 12.83 | 12.93 | 55,427,520 | -0.13(-0.97%) |
Jan 08, 2007 | 13.34 | 13.41 | 12.99 | 13.06 | 36,584,512 | -0.28(-2.10%) |
Jan 05, 2007 | 13.53 | 13.76 | 13.25 | 13.34 | 30,132,252 | -0.35(-2.56%) |
Jan 04, 2007 | 13.09 | 13.73 | 13.04 | 13.69 | 39,434,628 | +0.48(+3.66%) |