Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.03 | 14.12 | 13.82 | 13.83 | 103,802,808 | -0.10(-0.72%) |
Feb 27, 2007 | 14.16 | 14.35 | 13.85 | 13.93 | 87,093,056 | -0.39(-2.71%) |
Feb 26, 2007 | 14.24 | 14.36 | 14.19 | 14.32 | 58,302,908 | +0.12(+0.86%) |
Feb 23, 2007 | 14.35 | 14.36 | 14.16 | 14.19 | 68,661,872 | -0.14(-0.97%) |
Feb 22, 2007 | 14.45 | 14.45 | 14.30 | 14.33 | 65,431,472 | -0.11(-0.77%) |
Feb 21, 2007 | 14.52 | 14.57 | 14.43 | 14.44 | 48,817,388 | -0.13(-0.91%) |
Feb 20, 2007 | 14.51 | 14.60 | 14.47 | 14.58 | 47,212,024 | +0.01(+0.04%) |
Feb 16, 2007 | 14.64 | 14.68 | 14.49 | 14.57 | 55,261,584 | -0.13(-0.87%) |
Feb 15, 2007 | 14.73 | 14.73 | 14.60 | 14.70 | 53,188,908 | -0.03(-0.19%) |
Feb 14, 2007 | 14.58 | 14.78 | 14.57 | 14.73 | 53,284,628 | +0.11(+0.72%) |
Feb 13, 2007 | 14.53 | 14.63 | 14.52 | 14.62 | 43,218,952 | +0.09(+0.65%) |
Feb 12, 2007 | 14.64 | 14.66 | 14.48 | 14.53 | 39,551,108 | -0.09(-0.61%) |
Feb 09, 2007 | 14.63 | 14.71 | 14.59 | 14.62 | 43,246,444 | -0.03(-0.23%) |
Feb 08, 2007 | 14.60 | 14.69 | 14.59 | 14.65 | 38,541,724 | -0.04(-0.30%) |
Feb 07, 2007 | 14.71 | 14.78 | 14.58 | 14.69 | 48,553,136 | -0.17(-1.16%) |
Feb 06, 2007 | 14.83 | 14.93 | 14.80 | 14.86 | 43,246,988 | -0.03(-0.19%) |
Feb 05, 2007 | 14.81 | 14.96 | 14.77 | 14.89 | 69,418,888 | +0.04(+0.30%) |
Feb 02, 2007 | 14.78 | 14.89 | 14.74 | 14.85 | 63,765,280 | +0.10(+0.68%) |
Feb 01, 2007 | 14.62 | 14.79 | 14.58 | 14.75 | 55,440,280 | +0.21(+1.45%) |
Jan 31, 2007 | 14.41 | 14.58 | 14.40 | 14.54 | 62,602,324 | +0.08(+0.54%) |
Jan 30, 2007 | 14.42 | 14.49 | 14.40 | 14.46 | 47,652,984 | +0.02(+0.15%) |
Jan 29, 2007 | 14.54 | 14.63 | 14.40 | 14.44 | 61,046,416 | -0.13(-0.87%) |
Jan 26, 2007 | 14.59 | 14.60 | 14.40 | 14.57 | 59,683,916 | -0.04(-0.27%) |
Jan 25, 2007 | 14.86 | 14.90 | 14.57 | 14.60 | 63,317,824 | -0.25(-1.72%) |
Jan 24, 2007 | 14.59 | 14.87 | 14.55 | 14.86 | 68,476,864 | +0.25(+1.71%) |
Jan 23, 2007 | 14.75 | 14.78 | 14.42 | 14.61 | 92,730,600 | -0.32(-2.15%) |
Jan 22, 2007 | 15.09 | 15.12 | 14.77 | 14.93 | 86,582,416 | -0.15(-0.99%) |
Jan 19, 2007 | 15.08 | 15.19 | 15.03 | 15.08 | 60,947,684 | +0.03(+0.18%) |
Jan 18, 2007 | 14.87 | 15.11 | 14.87 | 15.05 | 69,635,672 | +0.16(+1.04%) |
Jan 17, 2007 | 14.79 | 14.97 | 14.78 | 14.90 | 65,719,732 | +0.07(+0.45%) |
Jan 16, 2007 | 14.76 | 14.86 | 14.69 | 14.83 | 56,287,184 | +0.07(+0.49%) |
Jan 12, 2007 | 14.62 | 14.85 | 14.62 | 14.76 | 53,788,708 | +0.10(+0.68%) |
Jan 11, 2007 | 14.28 | 14.69 | 14.28 | 14.66 | 67,222,752 | +0.14(+0.99%) |
Jan 10, 2007 | 14.46 | 14.55 | 14.40 | 14.52 | 62,336,808 | +0.02(+0.12%) |
Jan 09, 2007 | 14.54 | 14.59 | 14.43 | 14.50 | 56,504,504 | +0.01(+0.04%) |
Jan 08, 2007 | 14.57 | 14.64 | 14.34 | 14.49 | 78,018,256 | -0.08(-0.53%) |
Jan 05, 2007 | 14.71 | 14.75 | 14.50 | 14.57 | 56,592,948 | -0.04(-0.30%) |
Jan 04, 2007 | 14.62 | 14.72 | 14.57 | 14.62 | 58,204,268 | +0.05(+0.34%) |
Jan 03, 2007 | 14.49 | 14.64 | 14.39 | 14.57 | 73,364,248 | +0.22(+1.51%) |
Dec 29, 2006 | 14.45 | 14.50 | 14.30 | 14.35 | 50,096,044 | -0.09(-0.65%) |
Dec 28, 2006 | 14.42 | 14.52 | 14.32 | 14.44 | 43,345,360 | -0.04(-0.31%) |
Dec 27, 2006 | 14.38 | 14.53 | 14.30 | 14.49 | 44,550,916 | +0.12(+0.85%) |
Dec 26, 2006 | 14.29 | 14.40 | 14.29 | 14.37 | 32,173,336 | -0.02(-0.15%) |
Dec 22, 2006 | 14.40 | 14.47 | 14.35 | 14.39 | 36,847,552 | -0.06(-0.38%) |
Dec 21, 2006 | 14.54 | 14.59 | 14.40 | 14.44 | 60,780,000 | -0.08(-0.53%) |
Dec 20, 2006 | 14.49 | 14.71 | 14.48 | 14.52 | 80,353,376 | +0.01(+0.04%) |
Dec 19, 2006 | 14.32 | 14.54 | 14.27 | 14.52 | 87,894,648 | +0.21(+1.43%) |
Dec 18, 2006 | 14.21 | 14.38 | 14.17 | 14.31 | 69,110,600 | +0.11(+0.74%) |
Dec 15, 2006 | 14.16 | 14.29 | 14.15 | 14.21 | 90,012,992 | +0.04(+0.31%) |
Dec 14, 2006 | 14.12 | 14.22 | 14.07 | 14.16 | 66,627,104 | +0.09(+0.67%) |
Dec 13, 2006 | 13.97 | 14.10 | 13.96 | 14.07 | 73,025,632 | +0.12(+0.87%) |
Dec 12, 2006 | 13.88 | 13.98 | 13.83 | 13.94 | 76,360,368 | +0.01(+0.08%) |
Dec 11, 2006 | 14.00 | 14.18 | 13.83 | 13.93 | 101,290,976 | -0.01(-0.08%) |
Dec 08, 2006 | 13.78 | 13.96 | 13.74 | 13.94 | 78,891,512 | +0.17(+1.25%) |
Dec 07, 2006 | 13.84 | 13.84 | 13.70 | 13.77 | 91,851,024 | +0.03(+0.24%) |
Dec 06, 2006 | 13.79 | 13.84 | 13.66 | 13.74 | 88,850,216 | -0.01(-0.08%) |
Dec 05, 2006 | 13.84 | 13.92 | 13.62 | 13.75 | 214,051,440 | -0.04(-0.32%) |
Dec 04, 2006 | 13.10 | 15.40 | 13.02 | 13.79 | 522,038,464 | -1.64(-10.62%) |