Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.47 | 14.74 | 14.21 | 14.56 | 25,941,074 | +0.18(+1.23%) |
Feb 27, 2007 | 14.82 | 14.90 | 13.81 | 14.39 | 37,027,912 | -0.80(-5.30%) |
Feb 26, 2007 | 15.28 | 15.44 | 15.12 | 15.19 | 14,337,774 | -0.06(-0.42%) |
Feb 23, 2007 | 15.25 | 15.39 | 15.21 | 15.25 | 15,182,918 | -0.11(-0.74%) |
Feb 22, 2007 | 15.53 | 15.63 | 15.35 | 15.37 | 19,286,362 | -0.09(-0.59%) |
Feb 21, 2007 | 15.30 | 15.50 | 15.14 | 15.46 | 14,755,345 | +0.12(+0.78%) |
Feb 20, 2007 | 15.22 | 15.53 | 15.18 | 15.34 | 15,011,492 | +0.01(+0.05%) |
Feb 16, 2007 | 15.48 | 15.53 | 15.20 | 15.33 | 21,937,224 | -0.23(-1.50%) |
Feb 15, 2007 | 15.69 | 15.82 | 15.50 | 15.56 | 17,269,066 | -0.13(-0.85%) |
Feb 14, 2007 | 15.44 | 15.83 | 15.36 | 15.70 | 21,934,344 | +0.23(+1.46%) |
Feb 13, 2007 | 15.39 | 15.53 | 15.33 | 15.47 | 17,243,760 | +0.23(+1.48%) |
Feb 12, 2007 | 15.25 | 15.42 | 15.13 | 15.25 | 17,282,712 | +0.01(+0.05%) |
Feb 09, 2007 | 15.63 | 15.88 | 15.18 | 15.24 | 32,791,718 | -0.64(-4.00%) |
Feb 08, 2007 | 15.73 | 16.01 | 15.71 | 15.87 | 23,450,162 | +0.07(+0.45%) |
Feb 07, 2007 | 15.90 | 16.09 | 15.71 | 15.80 | 34,294,312 | +0.01(+0.09%) |
Feb 06, 2007 | 15.18 | 15.82 | 15.14 | 15.79 | 52,311,844 | +0.71(+4.73%) |
Feb 05, 2007 | 14.96 | 15.23 | 14.94 | 15.08 | 21,515,886 | +0.19(+1.28%) |
Feb 02, 2007 | 14.72 | 14.99 | 14.72 | 14.89 | 19,841,300 | +0.16(+1.10%) |
Feb 01, 2007 | 14.82 | 14.92 | 14.61 | 14.72 | 15,123,273 | +0.01(+0.10%) |
Jan 31, 2007 | 14.64 | 14.80 | 14.33 | 14.71 | 19,737,878 | +0.11(+0.77%) |
Jan 30, 2007 | 14.65 | 14.83 | 14.57 | 14.60 | 18,832,440 | -0.17(-1.15%) |
Jan 29, 2007 | 14.93 | 15.02 | 14.67 | 14.77 | 15,720,570 | -0.20(-1.32%) |
Jan 26, 2007 | 15.02 | 15.03 | 14.79 | 14.96 | 17,237,190 | +0.03(+0.19%) |
Jan 25, 2007 | 15.03 | 15.34 | 14.75 | 14.94 | 38,718,508 | +0.18(+1.24%) |
Jan 24, 2007 | 14.27 | 14.89 | 14.26 | 14.75 | 93,352,816 | +1.45(+10.93%) |
Jan 23, 2007 | 13.38 | 13.41 | 13.13 | 13.30 | 20,967,466 | -0.11(-0.84%) |
Jan 22, 2007 | 13.71 | 13.73 | 13.28 | 13.41 | 22,646,444 | -0.23(-1.71%) |
Jan 19, 2007 | 13.62 | 13.79 | 13.59 | 13.64 | 28,150,338 | -0.01(-0.10%) |
Jan 18, 2007 | 13.62 | 13.83 | 13.59 | 13.66 | 29,045,716 | -0.07(-0.51%) |
Jan 17, 2007 | 14.05 | 14.05 | 13.59 | 13.73 | 37,305,312 | -0.42(-2.99%) |
Jan 16, 2007 | 14.09 | 14.26 | 13.98 | 14.15 | 23,962,738 | +0.01(+0.10%) |
Jan 12, 2007 | 13.75 | 14.17 | 13.66 | 14.14 | 42,155,096 | +0.43(+3.14%) |
Jan 11, 2007 | 12.93 | 13.79 | 12.93 | 13.71 | 40,869,120 | +0.32(+2.43%) |
Jan 10, 2007 | 13.06 | 13.40 | 12.79 | 13.38 | 42,165,152 | +0.35(+2.71%) |
Jan 09, 2007 | 13.36 | 13.48 | 12.93 | 13.03 | 55,007,616 | -0.13(-0.97%) |
Jan 08, 2007 | 13.45 | 13.52 | 13.09 | 13.16 | 36,307,360 | -0.28(-2.10%) |
Jan 05, 2007 | 13.63 | 13.86 | 13.35 | 13.44 | 29,903,978 | -0.35(-2.56%) |
Jan 04, 2007 | 13.19 | 13.83 | 13.14 | 13.79 | 39,135,880 | +0.49(+3.66%) |
Jan 03, 2007 | 13.37 | 13.59 | 13.14 | 13.31 | 34,874,608 | +0.10(+0.75%) |
Dec 29, 2006 | 13.20 | 13.31 | 13.14 | 13.21 | 13,483,396 | -0.07(-0.53%) |
Dec 28, 2006 | 13.35 | 13.38 | 13.23 | 13.28 | 12,877,457 | -0.14(-1.05%) |
Dec 27, 2006 | 13.31 | 13.46 | 13.31 | 13.42 | 13,034,007 | +0.16(+1.17%) |
Dec 26, 2006 | 13.27 | 13.46 | 13.19 | 13.26 | 11,294,958 | -0.08(-0.63%) |
Dec 22, 2006 | 13.56 | 13.62 | 13.33 | 13.35 | 15,138,007 | -0.17(-1.25%) |
Dec 21, 2006 | 13.55 | 13.57 | 13.27 | 13.52 | 27,282,868 | -0.04(-0.26%) |
Dec 20, 2006 | 13.47 | 13.86 | 13.38 | 13.55 | 26,625,216 | +0.18(+1.37%) |
Dec 19, 2006 | 13.52 | 13.63 | 13.21 | 13.37 | 35,047,736 | -0.44(-3.17%) |
Dec 18, 2006 | 13.91 | 14.05 | 13.72 | 13.81 | 17,741,550 | +0.05(+0.36%) |
Dec 15, 2006 | 14.10 | 14.19 | 13.69 | 13.76 | 28,918,778 | -0.23(-1.62%) |
Dec 14, 2006 | 13.89 | 14.10 | 13.76 | 13.98 | 21,595,508 | +0.18(+1.28%) |
Dec 13, 2006 | 13.97 | 14.11 | 13.71 | 13.81 | 20,407,854 | -0.13(-0.96%) |
Dec 12, 2006 | 14.12 | 14.19 | 13.83 | 13.94 | 48,552,948 | -0.40(-2.80%) |
Dec 11, 2006 | 14.82 | 14.82 | 14.26 | 14.34 | 24,848,058 | -0.27(-1.84%) |
Dec 08, 2006 | 14.72 | 14.82 | 14.49 | 14.61 | 18,892,650 | -0.25(-1.66%) |
Dec 07, 2006 | 15.35 | 15.39 | 14.51 | 14.86 | 51,304,684 | -0.59(-3.84%) |
Dec 06, 2006 | 15.56 | 15.77 | 15.44 | 15.45 | 26,808,402 | -0.04(-0.23%) |
Dec 05, 2006 | 14.96 | 15.53 | 14.94 | 15.49 | 31,216,588 | +0.67(+4.53%) |
Dec 04, 2006 | 14.82 | 14.94 | 14.70 | 14.82 | 20,437,606 | -0.02(-0.14%) |