Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.00 | 16.12 | 15.91 | 15.91 | 15,307,564 | -0.22(-1.37%) |
Apr 27, 2007 | 16.10 | 16.15 | 16.00 | 16.13 | 12,030,266 | -0.05(-0.31%) |
Apr 26, 2007 | 16.10 | 16.22 | 16.04 | 16.18 | 15,650,952 | +0.21(+1.30%) |
Apr 25, 2007 | 15.91 | 16.02 | 15.85 | 15.97 | 12,546,573 | +0.16(+1.04%) |
Apr 24, 2007 | 15.84 | 15.85 | 15.69 | 15.81 | 15,831,024 | +0.13(+0.80%) |
Apr 23, 2007 | 15.68 | 15.76 | 15.65 | 15.68 | 11,966,357 | -0.10(-0.64%) |
Apr 20, 2007 | 15.75 | 15.90 | 15.62 | 15.78 | 28,573,034 | +0.25(+1.62%) |
Apr 19, 2007 | 15.56 | 15.65 | 15.50 | 15.53 | 37,252,892 | +0.49(+3.27%) |
Apr 18, 2007 | 14.99 | 15.12 | 14.88 | 15.04 | 20,929,308 | -0.03(-0.21%) |
Apr 17, 2007 | 15.15 | 15.16 | 15.03 | 15.07 | 14,536,172 | -0.07(-0.46%) |
Apr 16, 2007 | 15.11 | 15.24 | 15.10 | 15.14 | 18,746,874 | +0.15(+1.01%) |
Apr 13, 2007 | 14.93 | 15.05 | 14.82 | 14.99 | 12,879,338 | +0.20(+1.32%) |
Apr 12, 2007 | 14.73 | 14.83 | 14.64 | 14.79 | 25,769,282 | +0.06(+0.43%) |
Apr 11, 2007 | 14.99 | 15.00 | 14.70 | 14.73 | 17,755,280 | -0.23(-1.52%) |
Apr 10, 2007 | 14.88 | 15.01 | 14.85 | 14.96 | 17,023,116 | +0.13(+0.85%) |
Apr 09, 2007 | 14.93 | 14.94 | 14.70 | 14.83 | 12,588,152 | +0.00(+0.00%) |
Apr 05, 2007 | 14.83 | 14.93 | 14.78 | 14.83 | 14,478,224 | +0.13(+0.86%) |
Apr 04, 2007 | 14.73 | 14.74 | 14.59 | 14.71 | 18,347,020 | +0.24(+1.65%) |
Apr 03, 2007 | 14.39 | 14.54 | 14.33 | 14.47 | 17,004,648 | +0.16(+1.15%) |
Apr 02, 2007 | 14.34 | 14.35 | 14.20 | 14.30 | 20,018,678 | -0.14(-0.96%) |
Mar 30, 2007 | 14.39 | 14.50 | 14.36 | 14.44 | 12,655,991 | +0.01(+0.09%) |
Mar 29, 2007 | 14.44 | 14.50 | 14.31 | 14.43 | 14,668,582 | +0.30(+2.14%) |
Mar 28, 2007 | 14.21 | 14.24 | 14.06 | 14.13 | 16,113,109 | -0.20(-1.36%) |
Mar 27, 2007 | 14.36 | 14.38 | 14.22 | 14.32 | 12,322,779 | -0.09(-0.61%) |
Mar 26, 2007 | 14.47 | 14.47 | 14.25 | 14.41 | 17,036,868 | -0.06(-0.44%) |
Mar 23, 2007 | 14.48 | 14.55 | 14.38 | 14.47 | 17,646,360 | +0.01(+0.04%) |
Mar 22, 2007 | 14.61 | 14.63 | 14.43 | 14.47 | 20,397,324 | +0.06(+0.44%) |
Mar 21, 2007 | 14.12 | 14.43 | 13.99 | 14.40 | 15,788,205 | +0.45(+3.25%) |
Mar 20, 2007 | 13.80 | 13.99 | 13.73 | 13.95 | 16,370,714 | -0.01(-0.09%) |
Mar 19, 2007 | 13.99 | 14.01 | 13.89 | 13.96 | 13,479,281 | +0.20(+1.42%) |
Mar 16, 2007 | 13.81 | 13.87 | 13.72 | 13.77 | 14,239,716 | +0.12(+0.88%) |
Mar 15, 2007 | 13.46 | 13.68 | 13.43 | 13.65 | 14,073,059 | +0.21(+1.55%) |
Mar 14, 2007 | 13.35 | 13.46 | 13.19 | 13.44 | 14,829,323 | +0.02(+0.14%) |
Mar 13, 2007 | 13.63 | 13.68 | 13.38 | 13.42 | 14,542,954 | -0.21(-1.53%) |
Mar 12, 2007 | 13.62 | 13.70 | 13.58 | 13.63 | 12,056,341 | -0.02(-0.14%) |
Mar 09, 2007 | 13.74 | 13.79 | 13.62 | 13.65 | 14,945,869 | -0.05(-0.37%) |
Mar 08, 2007 | 13.63 | 13.82 | 13.63 | 13.70 | 13,518,644 | +0.14(+1.07%) |
Mar 07, 2007 | 13.50 | 13.67 | 13.47 | 13.55 | 9,567,585 | +0.04(+0.28%) |
Mar 06, 2007 | 13.51 | 13.55 | 13.39 | 13.51 | 20,203,050 | +0.27(+2.05%) |
Mar 05, 2007 | 13.10 | 13.42 | 13.09 | 13.24 | 21,478,536 | -0.08(-0.57%) |
Mar 02, 2007 | 13.37 | 13.46 | 13.29 | 13.32 | 26,158,764 | -0.25(-1.81%) |
Mar 01, 2007 | 13.38 | 13.61 | 13.25 | 13.56 | 28,508,816 | -0.19(-1.37%) |
Feb 28, 2007 | 13.73 | 13.82 | 13.58 | 13.75 | 21,136,332 | -0.03(-0.18%) |
Feb 27, 2007 | 14.09 | 14.18 | 13.55 | 13.78 | 27,356,954 | -0.73(-5.04%) |
Feb 26, 2007 | 14.40 | 14.51 | 14.33 | 14.51 | 15,568,817 | +0.12(+0.83%) |
Feb 23, 2007 | 14.35 | 14.47 | 14.33 | 14.39 | 23,330,184 | +0.00(+0.00%) |
Feb 22, 2007 | 14.39 | 14.40 | 14.30 | 14.39 | 16,349,445 | -0.03(-0.17%) |
Feb 21, 2007 | 14.36 | 14.48 | 14.33 | 14.42 | 15,536,473 | -0.07(-0.48%) |
Feb 20, 2007 | 14.51 | 14.53 | 14.40 | 14.48 | 15,259,662 | -0.09(-0.65%) |
Feb 16, 2007 | 14.46 | 14.62 | 14.44 | 14.58 | 19,397,854 | +0.13(+0.87%) |
Feb 15, 2007 | 14.43 | 14.52 | 14.38 | 14.45 | 15,049,038 | -0.01(-0.09%) |
Feb 14, 2007 | 14.18 | 14.49 | 14.18 | 14.47 | 31,014,676 | +0.45(+3.24%) |
Feb 13, 2007 | 13.82 | 14.06 | 13.82 | 14.01 | 20,347,942 | +0.29(+2.11%) |
Feb 12, 2007 | 13.73 | 13.76 | 13.66 | 13.72 | 15,363,680 | +0.03(+0.18%) |
Feb 09, 2007 | 13.83 | 13.85 | 13.62 | 13.70 | 22,908,936 | -0.21(-1.50%) |
Feb 08, 2007 | 13.80 | 13.93 | 13.75 | 13.90 | 14,577,159 | +0.00(+0.00%) |
Feb 07, 2007 | 13.92 | 13.96 | 13.83 | 13.90 | 24,659,160 | -0.01(-0.09%) |
Feb 06, 2007 | 13.99 | 14.01 | 13.82 | 13.92 | 13,412,776 | -0.01(-0.09%) |
Feb 05, 2007 | 13.96 | 14.00 | 13.87 | 13.93 | 11,248,447 | +0.03(+0.18%) |
Feb 02, 2007 | 13.78 | 13.94 | 13.77 | 13.90 | 16,205,326 | -0.03(-0.23%) |