Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.31 | 18.45 | 18.13 | 18.13 | 74,283,080 | -0.20(-1.07%) |
Apr 27, 2007 | 17.98 | 18.34 | 17.96 | 18.33 | 66,597,560 | +0.33(+1.81%) |
Apr 26, 2007 | 18.19 | 18.42 | 18.00 | 18.00 | 75,132,536 | -0.16(-0.86%) |
Apr 25, 2007 | 17.99 | 18.22 | 17.78 | 18.16 | 66,607,340 | +0.31(+1.71%) |
Apr 24, 2007 | 18.07 | 18.08 | 17.67 | 17.86 | 78,605,760 | -0.17(-0.94%) |
Apr 23, 2007 | 18.25 | 18.27 | 17.97 | 18.02 | 56,783,092 | -0.28(-1.52%) |
Apr 20, 2007 | 18.35 | 18.38 | 18.14 | 18.30 | 64,588,760 | +0.21(+1.16%) |
Apr 19, 2007 | 18.03 | 18.14 | 17.95 | 18.09 | 43,206,996 | -0.13(-0.71%) |
Apr 18, 2007 | 18.08 | 18.30 | 17.97 | 18.22 | 47,421,276 | +0.02(+0.11%) |
Apr 17, 2007 | 18.09 | 18.39 | 18.01 | 18.20 | 87,390,704 | +0.15(+0.83%) |
Apr 16, 2007 | 18.09 | 18.26 | 17.96 | 18.05 | 76,483,872 | -0.04(-0.22%) |
Apr 13, 2007 | 17.58 | 18.28 | 17.39 | 18.09 | 122,634,968 | +0.48(+2.73%) |
Apr 12, 2007 | 17.48 | 17.68 | 17.38 | 17.61 | 41,397,316 | +0.12(+0.70%) |
Apr 11, 2007 | 17.61 | 17.73 | 17.39 | 17.49 | 63,958,676 | -0.14(-0.77%) |
Apr 10, 2007 | 17.70 | 17.75 | 17.48 | 17.62 | 56,884,052 | -0.14(-0.80%) |
Apr 09, 2007 | 17.71 | 17.87 | 17.71 | 17.77 | 41,541,088 | +0.09(+0.54%) |
Apr 05, 2007 | 17.64 | 17.75 | 17.56 | 17.67 | 43,372,168 | -0.03(-0.15%) |
Apr 04, 2007 | 17.60 | 17.78 | 17.55 | 17.70 | 58,946,672 | +0.17(+0.97%) |
Apr 03, 2007 | 17.32 | 17.68 | 17.25 | 17.53 | 67,074,032 | +0.31(+1.77%) |
Apr 02, 2007 | 17.39 | 17.45 | 17.16 | 17.22 | 49,428,324 | -0.09(-0.51%) |
Mar 30, 2007 | 17.24 | 17.39 | 17.03 | 17.31 | 57,401,304 | +0.07(+0.39%) |
Mar 29, 2007 | 17.58 | 17.61 | 17.06 | 17.24 | 83,786,440 | -0.18(-1.05%) |
Mar 28, 2007 | 17.49 | 18.31 | 17.34 | 17.43 | 64,730,100 | -0.16(-0.89%) |
Mar 27, 2007 | 17.73 | 17.79 | 17.53 | 17.58 | 57,848,480 | -0.28(-1.56%) |
Mar 26, 2007 | 17.79 | 17.87 | 17.50 | 17.86 | 65,856,896 | +0.10(+0.57%) |
Mar 23, 2007 | 17.94 | 18.02 | 17.76 | 17.76 | 46,012,008 | -0.12(-0.68%) |
Mar 22, 2007 | 18.15 | 18.17 | 17.88 | 17.88 | 54,706,112 | -0.28(-1.57%) |
Mar 21, 2007 | 17.90 | 18.17 | 17.67 | 18.17 | 65,339,364 | +0.31(+1.71%) |
Mar 20, 2007 | 17.86 | 17.96 | 17.70 | 17.86 | 64,880,680 | +0.03(+0.15%) |
Mar 19, 2007 | 17.76 | 17.88 | 17.63 | 17.83 | 55,358,524 | +0.21(+1.19%) |
Mar 16, 2007 | 17.54 | 17.68 | 17.45 | 17.62 | 73,547,624 | +0.12(+0.70%) |
Mar 15, 2007 | 17.43 | 17.58 | 17.37 | 17.50 | 56,550,524 | -0.03(-0.15%) |
Mar 14, 2007 | 17.29 | 17.55 | 17.13 | 17.53 | 78,702,568 | +0.24(+1.37%) |
Mar 13, 2007 | 17.75 | 17.79 | 17.27 | 17.29 | 85,593,008 | -0.45(-2.56%) |
Mar 12, 2007 | 17.67 | 17.80 | 17.56 | 17.75 | 43,048,988 | +0.06(+0.34%) |
Mar 09, 2007 | 17.92 | 17.96 | 17.59 | 17.69 | 57,957,064 | -0.05(-0.27%) |
Mar 08, 2007 | 17.75 | 17.92 | 17.68 | 17.73 | 64,690,084 | +0.19(+1.08%) |
Mar 07, 2007 | 17.57 | 17.71 | 17.35 | 17.54 | 96,570,200 | -0.06(-0.35%) |
Mar 06, 2007 | 17.49 | 17.68 | 17.43 | 17.60 | 76,394,120 | +0.34(+1.96%) |
Mar 05, 2007 | 16.97 | 17.46 | 16.83 | 17.27 | 88,536,160 | +0.11(+0.63%) |
Mar 02, 2007 | 17.42 | 17.61 | 17.05 | 17.16 | 101,168,576 | -0.37(-2.13%) |
Mar 01, 2007 | 17.22 | 17.80 | 17.00 | 17.53 | 103,744,736 | +0.09(+0.54%) |
Feb 27, 2007 | 18.13 | 18.28 | 17.25 | 17.43 | 115,985,016 | -1.04(-5.62%) |
Feb 26, 2007 | 18.74 | 18.78 | 18.32 | 18.47 | 55,710,224 | -0.18(-0.98%) |
Feb 23, 2007 | 18.56 | 18.76 | 18.55 | 18.66 | 60,008,240 | +0.07(+0.40%) |
Feb 22, 2007 | 18.66 | 18.72 | 18.46 | 18.58 | 59,502,084 | +0.01(+0.07%) |
Feb 21, 2007 | 18.53 | 18.72 | 18.51 | 18.57 | 52,431,972 | -0.19(-1.01%) |
Feb 20, 2007 | 18.69 | 18.99 | 18.50 | 18.76 | 60,194,780 | +0.09(+0.51%) |
Feb 16, 2007 | 18.59 | 18.68 | 18.55 | 18.66 | 51,494,592 | -0.03(-0.15%) |
Feb 15, 2007 | 18.71 | 18.86 | 18.61 | 18.69 | 53,833,280 | +0.07(+0.36%) |
Feb 14, 2007 | 18.49 | 18.75 | 18.41 | 18.62 | 71,756,080 | +0.19(+1.03%) |
Feb 13, 2007 | 18.76 | 18.80 | 18.32 | 18.43 | 87,555,648 | -0.24(-1.31%) |
Feb 12, 2007 | 18.73 | 18.82 | 18.59 | 18.68 | 57,877,684 | -0.12(-0.61%) |
Feb 09, 2007 | 19.03 | 19.09 | 18.64 | 18.79 | 74,566,696 | -0.29(-1.53%) |
Feb 08, 2007 | 18.92 | 19.23 | 18.85 | 19.08 | 81,533,568 | +0.03(+0.18%) |
Feb 07, 2007 | 19.40 | 19.56 | 19.04 | 19.05 | 189,477,120 | +0.55(+2.97%) |
Feb 06, 2007 | 18.82 | 18.84 | 18.39 | 18.50 | 155,273,632 | -0.16(-0.84%) |
Feb 05, 2007 | 18.59 | 18.76 | 18.47 | 18.66 | 90,150,128 | +0.25(+1.36%) |
Feb 02, 2007 | 18.25 | 18.43 | 18.04 | 18.40 | 87,697,368 | +0.37(+2.07%) |