Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.22 | 14.33 | 14.19 | 14.27 | 12,811,211 | +0.01(+0.09%) |
Mar 29, 2007 | 14.27 | 14.32 | 14.14 | 14.25 | 14,848,486 | +0.30(+2.14%) |
Mar 28, 2007 | 14.04 | 14.07 | 13.89 | 13.95 | 16,310,728 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,473,912 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,245,818 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.30 | 17,862,784 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,647,488 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,981,840 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,571,493 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.84 | 13.72 | 13.79 | 13,644,598 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.71 | 13.56 | 13.60 | 14,414,360 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,245,658 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.28 | 15,011,198 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,721,317 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,204,206 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,129,173 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,684,444 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,684,927 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,450,830 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,741,960 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,479,588 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,858,462 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,395,560 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,692,474 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,759,761 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.22 | 23,616,318 | +0.00(+0.00%) |
Feb 22, 2007 | 14.22 | 14.23 | 14.13 | 14.22 | 16,549,963 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,727,020 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,446,815 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.45 | 14.27 | 14.40 | 19,635,760 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,233,608 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.32 | 14.00 | 14.29 | 31,395,056 | +0.45(+3.24%) |
Feb 13, 2007 | 13.66 | 13.89 | 13.66 | 13.84 | 20,597,500 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.56 | 15,552,109 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.69 | 13.46 | 13.53 | 23,189,904 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.74 | 14,755,941 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.79 | 13.66 | 13.74 | 24,961,594 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,577,278 | -0.01(-0.09%) |
Feb 05, 2007 | 13.79 | 13.83 | 13.71 | 13.76 | 11,386,404 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.74 | 16,404,077 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,364,552 | +0.01(+0.09%) |
Jan 31, 2007 | 13.61 | 13.79 | 13.55 | 13.76 | 20,062,976 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.64 | 13.46 | 13.61 | 26,784,054 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.28 | 13.32 | 33,045,622 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,095,748 | +0.29(+2.23%) |
Jan 25, 2007 | 13.41 | 13.42 | 12.98 | 13.14 | 101,717,360 | +0.56(+4.45%) |
Jan 24, 2007 | 12.52 | 12.72 | 12.45 | 12.58 | 49,554,616 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,733,122 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,718,504 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,077,272 | +0.11(+0.85%) |
Jan 18, 2007 | 12.39 | 12.44 | 12.29 | 12.42 | 22,747,424 | +0.07(+0.55%) |
Jan 17, 2007 | 12.39 | 12.46 | 12.34 | 12.35 | 16,854,590 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,541,284 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,160,984 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,597,196 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.88 | 36,064,580 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.21 | 12.05 | 12.06 | 23,830,650 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,329,686 | -0.12(-1.01%) |
Jan 05, 2007 | 12.39 | 12.43 | 12.26 | 12.35 | 60,118,236 | -0.67(-5.16%) |
Jan 04, 2007 | 12.77 | 13.07 | 12.76 | 13.02 | 16,231,680 | +0.16(+1.26%) |