Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,862,272 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,398,384 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,696,128 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,761,841 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.21 | 23,619,434 | +0.00(+0.00%) |
Feb 22, 2007 | 14.21 | 14.23 | 14.13 | 14.21 | 16,552,148 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,729,096 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,448,853 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.44 | 14.26 | 14.40 | 19,638,352 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,235,618 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.31 | 14.00 | 14.29 | 31,399,200 | +0.45(+3.24%) |
Feb 13, 2007 | 13.65 | 13.89 | 13.65 | 13.84 | 20,600,220 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.55 | 15,554,161 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.45 | 13.53 | 23,192,964 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.73 | 14,757,888 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.78 | 13.66 | 13.73 | 24,964,888 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,579,070 | -0.01(-0.09%) |
Feb 05, 2007 | 13.78 | 13.83 | 13.70 | 13.76 | 11,387,907 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.73 | 16,406,242 | -0.03(-0.23%) |
Feb 01, 2007 | 13.77 | 13.84 | 13.72 | 13.77 | 18,366,976 | +0.01(+0.09%) |
Jan 31, 2007 | 13.60 | 13.78 | 13.55 | 13.75 | 20,065,624 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.63 | 13.46 | 13.60 | 26,787,590 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.27 | 13.32 | 33,049,982 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,101,040 | +0.29(+2.23%) |
Jan 25, 2007 | 13.40 | 13.42 | 12.98 | 13.14 | 101,730,784 | +0.56(+4.45%) |
Jan 24, 2007 | 12.51 | 12.71 | 12.45 | 12.58 | 49,561,156 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,737,310 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,721,370 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,082,956 | +0.11(+0.85%) |
Jan 18, 2007 | 12.38 | 12.43 | 12.28 | 12.42 | 22,750,426 | +0.07(+0.55%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.34 | 12.35 | 16,856,816 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,544,788 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,164,304 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,601,234 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.87 | 36,069,340 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.06 | 23,833,794 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,332,370 | -0.12(-1.01%) |
Jan 05, 2007 | 12.38 | 12.43 | 12.25 | 12.35 | 60,126,172 | -0.67(-5.16%) |
Jan 04, 2007 | 12.76 | 13.07 | 12.76 | 13.02 | 16,233,822 | +0.16(+1.26%) |