Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.53 | 16.59 | 16.09 | 16.14 | 21,271,468 | -0.46(-2.79%) |
Apr 27, 2007 | 16.75 | 16.83 | 16.53 | 16.60 | 19,108,566 | -0.35(-2.05%) |
Apr 26, 2007 | 17.19 | 17.28 | 16.71 | 16.95 | 23,893,738 | -0.05(-0.28%) |
Apr 25, 2007 | 16.98 | 17.37 | 16.67 | 17.00 | 64,740,400 | +0.85(+5.27%) |
Apr 24, 2007 | 15.92 | 16.21 | 15.62 | 16.15 | 27,447,672 | +0.28(+1.76%) |
Apr 23, 2007 | 16.02 | 16.15 | 15.82 | 15.87 | 12,130,609 | -0.11(-0.68%) |
Apr 20, 2007 | 16.23 | 16.23 | 15.59 | 15.98 | 33,006,366 | -0.05(-0.34%) |
Apr 19, 2007 | 16.16 | 16.16 | 15.94 | 16.03 | 12,959,618 | -0.05(-0.30%) |
Apr 18, 2007 | 15.92 | 16.22 | 15.79 | 16.08 | 19,977,984 | -0.04(-0.25%) |
Apr 17, 2007 | 16.33 | 16.34 | 16.02 | 16.12 | 18,549,390 | -0.22(-1.33%) |
Apr 16, 2007 | 16.26 | 16.36 | 16.15 | 16.34 | 15,518,945 | +0.18(+1.14%) |
Apr 13, 2007 | 16.33 | 16.33 | 16.01 | 16.15 | 11,937,052 | -0.06(-0.38%) |
Apr 12, 2007 | 16.05 | 16.26 | 15.90 | 16.22 | 18,342,470 | +0.08(+0.51%) |
Apr 11, 2007 | 16.28 | 16.35 | 16.13 | 16.13 | 23,548,710 | -0.04(-0.25%) |
Apr 10, 2007 | 16.00 | 16.36 | 15.98 | 16.17 | 22,252,450 | +0.17(+1.06%) |
Apr 09, 2007 | 16.17 | 16.17 | 15.85 | 16.00 | 11,550,909 | -0.05(-0.30%) |
Apr 05, 2007 | 15.73 | 16.24 | 15.69 | 16.05 | 25,911,848 | +0.32(+2.03%) |
Apr 04, 2007 | 15.63 | 15.75 | 15.52 | 15.73 | 20,005,372 | +0.05(+0.35%) |
Apr 03, 2007 | 15.53 | 15.75 | 15.49 | 15.68 | 16,633,642 | +0.22(+1.41%) |
Apr 02, 2007 | 15.32 | 15.51 | 15.26 | 15.46 | 12,238,134 | -0.01(-0.09%) |
Mar 30, 2007 | 15.48 | 15.63 | 15.24 | 15.47 | 15,045,007 | -0.06(-0.39%) |
Mar 29, 2007 | 15.68 | 15.76 | 15.30 | 15.53 | 19,262,346 | -0.06(-0.39%) |
Mar 28, 2007 | 15.62 | 15.88 | 15.41 | 15.60 | 20,437,128 | -0.11(-0.69%) |
Mar 27, 2007 | 15.50 | 15.75 | 15.39 | 15.71 | 18,428,462 | +0.12(+0.79%) |
Mar 26, 2007 | 15.55 | 15.60 | 15.30 | 15.58 | 17,245,914 | -0.06(-0.39%) |
Mar 23, 2007 | 15.65 | 15.73 | 15.54 | 15.64 | 12,749,911 | +0.03(+0.22%) |
Mar 22, 2007 | 15.68 | 15.75 | 15.45 | 15.61 | 18,744,278 | -0.12(-0.78%) |
Mar 21, 2007 | 15.65 | 15.79 | 15.45 | 15.73 | 16,513,723 | +0.12(+0.78%) |
Mar 20, 2007 | 15.24 | 15.65 | 15.21 | 15.61 | 24,601,060 | +0.33(+2.18%) |
Mar 19, 2007 | 15.04 | 15.37 | 15.00 | 15.28 | 25,344,388 | +0.46(+3.12%) |
Mar 16, 2007 | 14.80 | 15.09 | 14.73 | 14.81 | 27,436,362 | +0.02(+0.14%) |
Mar 15, 2007 | 14.66 | 14.81 | 14.53 | 14.79 | 22,242,656 | +0.10(+0.65%) |
Mar 14, 2007 | 14.48 | 14.75 | 14.36 | 14.70 | 20,810,532 | +0.19(+1.31%) |
Mar 13, 2007 | 14.81 | 14.92 | 14.48 | 14.51 | 20,626,686 | -0.31(-2.07%) |
Mar 12, 2007 | 14.60 | 14.94 | 14.50 | 14.81 | 16,328,554 | +0.27(+1.87%) |
Mar 09, 2007 | 14.68 | 14.71 | 14.46 | 14.54 | 17,040,868 | +0.11(+0.75%) |
Mar 08, 2007 | 14.53 | 14.62 | 14.36 | 14.43 | 21,322,688 | +0.15(+1.05%) |
Mar 07, 2007 | 13.99 | 14.44 | 13.97 | 14.28 | 27,109,082 | +0.24(+1.74%) |
Mar 06, 2007 | 14.07 | 14.12 | 13.87 | 14.04 | 18,564,252 | +0.33(+2.43%) |
Mar 05, 2007 | 13.61 | 14.07 | 13.57 | 13.70 | 19,661,314 | -0.11(-0.79%) |
Mar 02, 2007 | 13.94 | 14.11 | 13.77 | 13.81 | 25,368,344 | -0.31(-2.22%) |
Mar 01, 2007 | 13.64 | 14.27 | 13.49 | 14.13 | 34,606,252 | +0.09(+0.63%) |
Feb 28, 2007 | 13.95 | 14.21 | 13.70 | 14.04 | 26,908,922 | +0.17(+1.23%) |
Feb 27, 2007 | 14.29 | 14.36 | 13.31 | 13.87 | 38,409,408 | -0.78(-5.30%) |
Feb 26, 2007 | 14.73 | 14.89 | 14.58 | 14.64 | 14,872,710 | -0.06(-0.42%) |
Feb 23, 2007 | 14.70 | 14.83 | 14.66 | 14.70 | 15,749,385 | -0.11(-0.74%) |
Feb 22, 2007 | 14.97 | 15.07 | 14.79 | 14.81 | 20,005,928 | -0.09(-0.59%) |
Feb 21, 2007 | 14.75 | 14.94 | 14.60 | 14.90 | 15,305,861 | +0.12(+0.78%) |
Feb 20, 2007 | 14.67 | 14.97 | 14.64 | 14.79 | 15,571,564 | +0.01(+0.05%) |
Feb 16, 2007 | 14.92 | 14.97 | 14.66 | 14.78 | 22,755,692 | -0.22(-1.50%) |
Feb 15, 2007 | 15.13 | 15.25 | 14.94 | 15.00 | 17,913,368 | -0.13(-0.85%) |
Feb 14, 2007 | 14.89 | 15.26 | 14.81 | 15.13 | 22,752,704 | +0.22(+1.46%) |
Feb 13, 2007 | 14.84 | 14.97 | 14.78 | 14.92 | 17,887,116 | +0.22(+1.48%) |
Feb 12, 2007 | 14.70 | 14.87 | 14.58 | 14.70 | 17,927,522 | +0.01(+0.05%) |
Feb 09, 2007 | 15.07 | 15.31 | 14.63 | 14.69 | 34,015,164 | -0.61(-4.00%) |
Feb 08, 2007 | 15.16 | 15.43 | 15.14 | 15.30 | 24,325,076 | +0.07(+0.45%) |
Feb 07, 2007 | 15.32 | 15.51 | 15.15 | 15.24 | 35,573,820 | +0.01(+0.09%) |
Feb 06, 2007 | 14.63 | 15.25 | 14.60 | 15.22 | 54,263,576 | +0.69(+4.73%) |
Feb 05, 2007 | 14.42 | 14.68 | 14.41 | 14.53 | 22,318,634 | +0.18(+1.28%) |
Feb 02, 2007 | 14.19 | 14.45 | 14.19 | 14.35 | 20,581,570 | +0.16(+1.10%) |