Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.24 | 14.36 | 14.13 | 14.14 | 47,404,436 | -0.12(-0.87%) |
Apr 27, 2007 | 14.32 | 14.37 | 14.26 | 14.26 | 31,522,418 | -0.11(-0.74%) |
Apr 26, 2007 | 14.39 | 14.48 | 14.33 | 14.37 | 31,281,860 | -0.03(-0.23%) |
Apr 25, 2007 | 14.39 | 14.49 | 14.35 | 14.40 | 49,150,664 | +0.04(+0.25%) |
Apr 24, 2007 | 14.33 | 14.45 | 14.20 | 14.37 | 64,558,612 | -0.07(-0.49%) |
Apr 23, 2007 | 14.68 | 14.74 | 14.41 | 14.44 | 47,349,332 | -0.24(-1.67%) |
Apr 20, 2007 | 14.34 | 14.71 | 14.31 | 14.68 | 79,369,536 | +0.42(+2.94%) |
Apr 19, 2007 | 14.09 | 14.28 | 14.06 | 14.26 | 27,280,366 | +0.11(+0.77%) |
Apr 18, 2007 | 14.16 | 14.22 | 14.11 | 14.16 | 27,088,044 | -0.06(-0.42%) |
Apr 17, 2007 | 14.22 | 14.29 | 14.13 | 14.21 | 41,991,120 | +0.03(+0.21%) |
Apr 16, 2007 | 14.06 | 14.20 | 14.02 | 14.19 | 48,289,636 | +0.19(+1.39%) |
Apr 13, 2007 | 13.99 | 13.99 | 13.82 | 13.99 | 42,093,020 | +0.04(+0.32%) |
Apr 12, 2007 | 13.98 | 14.02 | 13.84 | 13.95 | 39,214,940 | -0.00(-0.02%) |
Apr 11, 2007 | 14.15 | 14.20 | 13.89 | 13.95 | 60,103,584 | -0.20(-1.40%) |
Apr 10, 2007 | 14.30 | 14.30 | 14.15 | 14.15 | 33,042,644 | -0.16(-1.09%) |
Apr 09, 2007 | 14.24 | 14.33 | 14.13 | 14.30 | 28,932,574 | +0.06(+0.41%) |
Apr 05, 2007 | 14.18 | 14.30 | 14.12 | 14.24 | 32,245,266 | +0.06(+0.46%) |
Apr 04, 2007 | 14.16 | 14.26 | 14.13 | 14.18 | 37,193,512 | -0.01(-0.10%) |
Apr 03, 2007 | 14.02 | 14.25 | 14.01 | 14.19 | 58,157,456 | +0.21(+1.48%) |
Apr 02, 2007 | 13.89 | 14.02 | 13.83 | 13.99 | 46,432,012 | +0.13(+0.96%) |
Mar 30, 2007 | 13.83 | 13.90 | 13.76 | 13.85 | 51,194,848 | +0.07(+0.49%) |
Mar 29, 2007 | 13.85 | 13.88 | 13.68 | 13.79 | 42,573,428 | +0.02(+0.17%) |
Mar 28, 2007 | 13.92 | 13.93 | 13.71 | 13.76 | 61,270,608 | -0.25(-1.79%) |
Mar 27, 2007 | 14.04 | 14.11 | 13.88 | 14.01 | 43,885,292 | -0.10(-0.73%) |
Mar 26, 2007 | 14.12 | 14.14 | 13.91 | 14.12 | 43,057,920 | -0.02(-0.15%) |
Mar 23, 2007 | 14.17 | 14.21 | 14.09 | 14.14 | 27,089,300 | -0.03(-0.21%) |
Mar 22, 2007 | 14.05 | 14.22 | 14.03 | 14.17 | 51,228,712 | +0.07(+0.50%) |
Mar 21, 2007 | 13.93 | 14.12 | 13.85 | 14.10 | 46,195,680 | +0.14(+0.99%) |
Mar 20, 2007 | 13.72 | 13.99 | 13.70 | 13.96 | 51,736,316 | +0.21(+1.52%) |
Mar 19, 2007 | 13.72 | 13.82 | 13.69 | 13.75 | 40,934,428 | +0.11(+0.82%) |
Mar 16, 2007 | 13.64 | 13.81 | 13.50 | 13.64 | 64,360,832 | +0.06(+0.46%) |
Mar 15, 2007 | 13.50 | 13.62 | 13.42 | 13.57 | 45,043,160 | +0.08(+0.59%) |
Mar 14, 2007 | 13.63 | 13.64 | 13.30 | 13.49 | 93,480,848 | -0.13(-0.97%) |
Mar 13, 2007 | 13.95 | 13.91 | 13.58 | 13.63 | 81,286,712 | -0.32(-2.29%) |
Mar 12, 2007 | 13.99 | 14.06 | 13.90 | 13.95 | 41,333,476 | -0.05(-0.34%) |
Mar 09, 2007 | 14.10 | 14.20 | 13.91 | 13.99 | 47,273,988 | -0.14(-0.96%) |
Mar 08, 2007 | 14.18 | 14.21 | 13.98 | 14.13 | 68,980,400 | -0.01(-0.10%) |
Mar 07, 2007 | 14.18 | 14.24 | 14.05 | 14.14 | 45,162,108 | -0.03(-0.23%) |
Mar 06, 2007 | 14.12 | 14.25 | 14.09 | 14.18 | 50,555,668 | +0.17(+1.20%) |
Mar 05, 2007 | 14.06 | 14.24 | 14.00 | 14.01 | 48,572,224 | -0.10(-0.71%) |
Mar 02, 2007 | 14.12 | 14.26 | 14.08 | 14.11 | 62,216,756 | -0.02(-0.17%) |
Mar 01, 2007 | 14.10 | 14.22 | 13.93 | 14.13 | 69,323,208 | -0.12(-0.87%) |
Feb 28, 2007 | 14.22 | 14.36 | 14.17 | 14.26 | 72,288,512 | +0.03(+0.23%) |
Feb 27, 2007 | 14.64 | 14.69 | 14.22 | 14.22 | 69,989,912 | -0.53(-3.56%) |
Feb 26, 2007 | 14.67 | 14.77 | 14.59 | 14.75 | 36,134,876 | +0.12(+0.83%) |
Feb 23, 2007 | 14.65 | 14.72 | 14.55 | 14.63 | 37,446,900 | -0.04(-0.24%) |
Feb 22, 2007 | 14.78 | 14.81 | 14.62 | 14.66 | 36,032,768 | -0.08(-0.56%) |
Feb 21, 2007 | 14.83 | 14.88 | 14.72 | 14.75 | 80,616,072 | -0.06(-0.42%) |
Feb 20, 2007 | 14.70 | 14.82 | 14.58 | 14.81 | 123,699,848 | +0.50(+3.51%) |
Feb 16, 2007 | 14.27 | 14.42 | 14.24 | 14.31 | 57,960,464 | +0.04(+0.25%) |
Feb 15, 2007 | 14.13 | 14.32 | 14.11 | 14.27 | 38,281,212 | +0.14(+1.02%) |
Feb 14, 2007 | 14.19 | 14.20 | 14.09 | 14.13 | 41,599,392 | -0.03(-0.23%) |
Feb 13, 2007 | 14.11 | 14.21 | 14.09 | 14.16 | 34,119,728 | +0.07(+0.50%) |
Feb 12, 2007 | 14.21 | 14.24 | 14.07 | 14.09 | 35,007,352 | -0.07(-0.48%) |
Feb 09, 2007 | 14.27 | 14.32 | 14.07 | 14.16 | 42,041,052 | -0.10(-0.70%) |
Feb 08, 2007 | 14.27 | 14.34 | 14.20 | 14.26 | 36,570,224 | -0.08(-0.56%) |
Feb 07, 2007 | 14.28 | 14.39 | 14.25 | 14.34 | 34,173,348 | +0.00(+0.00%) |
Feb 06, 2007 | 14.34 | 14.39 | 14.26 | 14.34 | 30,369,796 | +0.02(+0.12%) |
Feb 05, 2007 | 14.29 | 14.43 | 14.29 | 14.32 | 48,172,348 | +0.13(+0.92%) |
Feb 02, 2007 | 14.09 | 14.29 | 14.06 | 14.19 | 42,738,120 | +0.09(+0.63%) |