Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.84 | 13.89 | 13.66 | 13.79 | 55,330,552 | -0.08(-0.59%) |
Mar 29, 2007 | 13.74 | 13.90 | 13.73 | 13.87 | 51,943,396 | +0.13(+0.91%) |
Mar 28, 2007 | 13.89 | 13.92 | 13.71 | 13.74 | 63,952,992 | -0.17(-1.22%) |
Mar 27, 2007 | 13.92 | 14.03 | 13.86 | 13.91 | 65,099,020 | -0.10(-0.70%) |
Mar 26, 2007 | 13.94 | 14.05 | 13.84 | 14.01 | 52,400,436 | +0.01(+0.04%) |
Mar 23, 2007 | 13.98 | 14.08 | 13.92 | 14.01 | 54,306,868 | -0.07(-0.50%) |
Mar 22, 2007 | 14.01 | 14.17 | 13.96 | 14.08 | 75,866,944 | -0.03(-0.23%) |
Mar 21, 2007 | 13.90 | 14.12 | 13.79 | 14.11 | 54,585,968 | +0.17(+1.21%) |
Mar 20, 2007 | 13.77 | 13.98 | 13.76 | 13.94 | 46,527,332 | +0.10(+0.71%) |
Mar 19, 2007 | 13.67 | 13.84 | 13.62 | 13.84 | 50,669,392 | +0.20(+1.48%) |
Mar 16, 2007 | 13.68 | 13.70 | 13.59 | 13.64 | 91,017,088 | +0.00(+0.00%) |
Mar 15, 2007 | 13.53 | 13.66 | 13.50 | 13.64 | 69,960,456 | +0.07(+0.52%) |
Mar 14, 2007 | 13.60 | 13.69 | 13.46 | 13.57 | 91,195,216 | -0.04(-0.32%) |
Mar 13, 2007 | 13.85 | 13.86 | 13.57 | 13.61 | 60,922,428 | -0.24(-1.73%) |
Mar 12, 2007 | 13.80 | 13.92 | 13.76 | 13.85 | 45,073,008 | -0.02(-0.12%) |
Mar 09, 2007 | 13.85 | 13.95 | 13.85 | 13.87 | 47,182,940 | +0.00(+0.00%) |
Mar 08, 2007 | 13.88 | 13.93 | 13.82 | 13.87 | 55,337,128 | +0.08(+0.55%) |
Mar 07, 2007 | 13.84 | 13.91 | 13.76 | 13.79 | 82,779,072 | +0.04(+0.32%) |
Mar 06, 2007 | 13.63 | 13.79 | 13.53 | 13.75 | 74,794,160 | +0.27(+1.98%) |
Mar 05, 2007 | 13.53 | 13.67 | 13.43 | 13.48 | 69,535,200 | -0.05(-0.36%) |
Mar 02, 2007 | 13.64 | 13.73 | 13.49 | 13.53 | 72,545,912 | -0.14(-1.00%) |
Mar 01, 2007 | 13.56 | 13.77 | 13.40 | 13.67 | 99,417,144 | +0.04(+0.32%) |
Feb 28, 2007 | 13.83 | 13.91 | 13.61 | 13.62 | 105,357,344 | -0.10(-0.72%) |
Feb 27, 2007 | 13.95 | 14.14 | 13.65 | 13.72 | 88,397,344 | -0.38(-2.71%) |
Feb 26, 2007 | 14.03 | 14.15 | 13.98 | 14.10 | 59,176,044 | +0.12(+0.86%) |
Feb 23, 2007 | 14.14 | 14.15 | 13.95 | 13.98 | 69,690,144 | -0.14(-0.97%) |
Feb 22, 2007 | 14.24 | 14.24 | 14.09 | 14.12 | 66,411,368 | -0.11(-0.77%) |
Feb 21, 2007 | 14.30 | 14.36 | 14.21 | 14.23 | 49,548,468 | -0.13(-0.91%) |
Feb 20, 2007 | 14.30 | 14.39 | 14.25 | 14.36 | 47,919,064 | +0.01(+0.04%) |
Feb 16, 2007 | 14.42 | 14.46 | 14.28 | 14.36 | 56,089,172 | -0.13(-0.87%) |
Feb 15, 2007 | 14.51 | 14.51 | 14.38 | 14.48 | 53,985,456 | -0.03(-0.19%) |
Feb 14, 2007 | 14.37 | 14.56 | 14.35 | 14.51 | 54,082,612 | +0.10(+0.72%) |
Feb 13, 2007 | 14.31 | 14.42 | 14.31 | 14.40 | 43,866,192 | +0.09(+0.65%) |
Feb 12, 2007 | 14.42 | 14.45 | 14.27 | 14.31 | 40,143,420 | -0.09(-0.61%) |
Feb 09, 2007 | 14.42 | 14.49 | 14.38 | 14.40 | 43,894,100 | -0.03(-0.23%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.37 | 14.43 | 39,118,920 | -0.04(-0.30%) |
Feb 07, 2007 | 14.50 | 14.56 | 14.36 | 14.48 | 49,280,260 | -0.17(-1.16%) |
Feb 06, 2007 | 14.61 | 14.71 | 14.58 | 14.64 | 43,894,648 | -0.03(-0.19%) |
Feb 05, 2007 | 14.59 | 14.74 | 14.55 | 14.67 | 70,458,496 | +0.04(+0.30%) |
Feb 02, 2007 | 14.56 | 14.67 | 14.52 | 14.63 | 64,720,224 | +0.10(+0.68%) |
Feb 01, 2007 | 14.40 | 14.57 | 14.36 | 14.53 | 56,270,544 | +0.21(+1.45%) |
Jan 31, 2007 | 14.20 | 14.36 | 14.19 | 14.32 | 63,539,848 | +0.08(+0.54%) |
Jan 30, 2007 | 14.20 | 14.28 | 14.19 | 14.25 | 48,366,628 | +0.02(+0.15%) |
Jan 29, 2007 | 14.32 | 14.41 | 14.19 | 14.22 | 61,960,640 | -0.13(-0.87%) |
Jan 26, 2007 | 14.37 | 14.38 | 14.19 | 14.35 | 60,577,732 | -0.04(-0.27%) |
Jan 25, 2007 | 14.64 | 14.68 | 14.35 | 14.39 | 64,266,064 | -0.25(-1.72%) |
Jan 24, 2007 | 14.38 | 14.65 | 14.34 | 14.64 | 69,502,368 | +0.25(+1.71%) |
Jan 23, 2007 | 14.53 | 14.56 | 14.20 | 14.39 | 94,119,320 | -0.32(-2.15%) |
Jan 22, 2007 | 14.86 | 14.90 | 14.55 | 14.71 | 87,879,064 | -0.15(-0.99%) |
Jan 19, 2007 | 14.86 | 14.96 | 14.80 | 14.86 | 61,860,428 | +0.03(+0.18%) |
Jan 18, 2007 | 14.65 | 14.89 | 14.65 | 14.83 | 70,678,528 | +0.15(+1.04%) |
Jan 17, 2007 | 14.57 | 14.75 | 14.56 | 14.68 | 66,703,940 | +0.07(+0.45%) |
Jan 16, 2007 | 14.54 | 14.64 | 14.47 | 14.61 | 57,130,132 | +0.07(+0.49%) |
Jan 12, 2007 | 14.40 | 14.63 | 14.40 | 14.54 | 54,594,240 | +0.10(+0.68%) |
Jan 11, 2007 | 14.07 | 14.47 | 14.07 | 14.44 | 68,229,472 | +0.14(+0.99%) |
Jan 10, 2007 | 14.25 | 14.33 | 14.19 | 14.30 | 63,270,356 | +0.02(+0.11%) |
Jan 09, 2007 | 14.32 | 14.38 | 14.21 | 14.28 | 57,350,708 | +0.01(+0.04%) |
Jan 08, 2007 | 14.35 | 14.42 | 14.13 | 14.28 | 79,186,648 | -0.08(-0.53%) |
Jan 05, 2007 | 14.49 | 14.54 | 14.28 | 14.36 | 57,440,476 | -0.04(-0.30%) |
Jan 04, 2007 | 14.40 | 14.50 | 14.35 | 14.40 | 59,075,928 | +0.05(+0.34%) |