Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.06 | 16.21 | 15.80 | 16.05 | 14,504,120 | -0.06(-0.39%) |
Mar 29, 2007 | 16.27 | 16.35 | 15.87 | 16.11 | 18,569,842 | -0.06(-0.39%) |
Mar 28, 2007 | 16.21 | 16.47 | 15.99 | 16.18 | 19,702,388 | -0.11(-0.69%) |
Mar 27, 2007 | 16.08 | 16.34 | 15.97 | 16.29 | 17,765,936 | +0.13(+0.79%) |
Mar 26, 2007 | 16.13 | 16.18 | 15.87 | 16.16 | 16,625,903 | -0.06(-0.39%) |
Mar 23, 2007 | 16.23 | 16.32 | 16.12 | 16.23 | 12,291,536 | +0.04(+0.22%) |
Mar 22, 2007 | 16.26 | 16.34 | 16.03 | 16.19 | 18,070,398 | -0.13(-0.78%) |
Mar 21, 2007 | 16.23 | 16.38 | 16.03 | 16.32 | 15,920,034 | +0.13(+0.78%) |
Mar 20, 2007 | 15.81 | 16.23 | 15.78 | 16.19 | 23,716,622 | +0.35(+2.18%) |
Mar 19, 2007 | 15.60 | 15.94 | 15.56 | 15.85 | 24,433,226 | +0.48(+3.12%) |
Mar 16, 2007 | 15.35 | 15.66 | 15.27 | 15.37 | 26,449,990 | +0.02(+0.14%) |
Mar 15, 2007 | 15.21 | 15.37 | 15.07 | 15.34 | 21,443,004 | +0.10(+0.65%) |
Mar 14, 2007 | 15.02 | 15.30 | 14.89 | 15.25 | 20,062,368 | +0.20(+1.31%) |
Mar 13, 2007 | 15.37 | 15.47 | 15.02 | 15.05 | 19,885,132 | -0.32(-2.07%) |
Mar 12, 2007 | 15.14 | 15.49 | 15.04 | 15.37 | 15,741,522 | +0.28(+1.87%) |
Mar 09, 2007 | 15.23 | 15.26 | 15.00 | 15.08 | 16,428,227 | +0.11(+0.75%) |
Mar 08, 2007 | 15.08 | 15.16 | 14.90 | 14.97 | 20,556,110 | +0.16(+1.05%) |
Mar 07, 2007 | 14.51 | 14.98 | 14.49 | 14.82 | 26,134,476 | +0.25(+1.75%) |
Mar 06, 2007 | 14.60 | 14.65 | 14.39 | 14.56 | 17,896,844 | +0.35(+2.43%) |
Mar 05, 2007 | 14.12 | 14.59 | 14.07 | 14.22 | 18,954,466 | -0.11(-0.79%) |
Mar 02, 2007 | 14.46 | 14.63 | 14.28 | 14.33 | 24,456,320 | -0.32(-2.22%) |
Mar 01, 2007 | 14.15 | 14.80 | 13.99 | 14.65 | 33,362,114 | +0.09(+0.63%) |
Feb 28, 2007 | 14.47 | 14.74 | 14.21 | 14.56 | 25,941,514 | +0.18(+1.23%) |
Feb 27, 2007 | 14.82 | 14.90 | 13.81 | 14.38 | 37,028,540 | -0.80(-5.30%) |
Feb 26, 2007 | 15.28 | 15.44 | 15.12 | 15.19 | 14,338,018 | -0.06(-0.42%) |
Feb 23, 2007 | 15.25 | 15.39 | 15.21 | 15.25 | 15,183,175 | -0.11(-0.73%) |
Feb 22, 2007 | 15.53 | 15.63 | 15.34 | 15.37 | 19,286,690 | -0.09(-0.59%) |
Feb 21, 2007 | 15.30 | 15.50 | 15.14 | 15.46 | 14,755,596 | +0.12(+0.78%) |
Feb 20, 2007 | 15.22 | 15.53 | 15.18 | 15.34 | 15,011,747 | +0.01(+0.05%) |
Feb 16, 2007 | 15.48 | 15.53 | 15.20 | 15.33 | 21,937,598 | -0.23(-1.50%) |
Feb 15, 2007 | 15.69 | 15.82 | 15.50 | 15.56 | 17,269,360 | -0.13(-0.85%) |
Feb 14, 2007 | 15.44 | 15.83 | 15.36 | 15.70 | 21,934,716 | +0.23(+1.46%) |
Feb 13, 2007 | 15.39 | 15.53 | 15.33 | 15.47 | 17,244,052 | +0.23(+1.48%) |
Feb 12, 2007 | 15.25 | 15.42 | 15.13 | 15.25 | 17,283,004 | +0.01(+0.05%) |
Feb 09, 2007 | 15.63 | 15.88 | 15.18 | 15.24 | 32,792,276 | -0.64(-4.00%) |
Feb 08, 2007 | 15.73 | 16.01 | 15.70 | 15.87 | 23,450,560 | +0.07(+0.45%) |
Feb 07, 2007 | 15.90 | 16.09 | 15.71 | 15.80 | 34,294,896 | +0.01(+0.09%) |
Feb 06, 2007 | 15.18 | 15.82 | 15.14 | 15.79 | 52,312,732 | +0.71(+4.73%) |
Feb 05, 2007 | 14.96 | 15.23 | 14.94 | 15.08 | 21,516,252 | +0.19(+1.28%) |
Feb 02, 2007 | 14.72 | 14.98 | 14.72 | 14.89 | 19,841,636 | +0.16(+1.10%) |
Feb 01, 2007 | 14.82 | 14.92 | 14.61 | 14.72 | 15,123,530 | +0.01(+0.10%) |
Jan 31, 2007 | 14.64 | 14.80 | 14.33 | 14.71 | 19,738,212 | +0.11(+0.77%) |
Jan 30, 2007 | 14.65 | 14.83 | 14.57 | 14.60 | 18,832,760 | -0.17(-1.15%) |
Jan 29, 2007 | 14.93 | 15.02 | 14.67 | 14.77 | 15,720,837 | -0.20(-1.32%) |
Jan 26, 2007 | 15.02 | 15.03 | 14.79 | 14.96 | 17,237,482 | +0.03(+0.19%) |
Jan 25, 2007 | 15.03 | 15.34 | 14.74 | 14.94 | 38,719,164 | +0.18(+1.24%) |
Jan 24, 2007 | 14.26 | 14.89 | 14.26 | 14.75 | 93,354,400 | +1.45(+10.93%) |
Jan 23, 2007 | 13.38 | 13.41 | 13.13 | 13.30 | 20,967,822 | -0.11(-0.84%) |
Jan 22, 2007 | 13.71 | 13.73 | 13.28 | 13.41 | 22,646,830 | -0.23(-1.71%) |
Jan 19, 2007 | 13.62 | 13.78 | 13.59 | 13.64 | 28,150,816 | -0.01(-0.10%) |
Jan 18, 2007 | 13.62 | 13.83 | 13.59 | 13.66 | 29,046,210 | -0.07(-0.51%) |
Jan 17, 2007 | 14.05 | 14.05 | 13.59 | 13.73 | 37,305,944 | -0.42(-2.99%) |
Jan 16, 2007 | 14.09 | 14.26 | 13.98 | 14.15 | 23,963,144 | +0.01(+0.10%) |
Jan 12, 2007 | 13.75 | 14.17 | 13.66 | 14.14 | 42,155,808 | +0.43(+3.14%) |
Jan 11, 2007 | 12.93 | 13.79 | 12.93 | 13.71 | 40,869,812 | +0.32(+2.43%) |
Jan 10, 2007 | 13.06 | 13.40 | 12.79 | 13.38 | 42,165,868 | +0.35(+2.71%) |
Jan 09, 2007 | 13.36 | 13.48 | 12.93 | 13.03 | 55,008,548 | -0.13(-0.97%) |
Jan 08, 2007 | 13.45 | 13.52 | 13.09 | 13.16 | 36,307,976 | -0.28(-2.10%) |
Jan 05, 2007 | 13.63 | 13.86 | 13.35 | 13.44 | 29,904,486 | -0.35(-2.56%) |
Jan 04, 2007 | 13.19 | 13.83 | 13.14 | 13.79 | 39,136,544 | +0.49(+3.66%) |