Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.08 | 15.26 | 15.01 | 15.03 | 24,522,194 | -0.06(-0.41%) |
Apr 27, 2007 | 15.05 | 15.17 | 14.96 | 15.10 | 23,528,744 | +0.00(+0.00%) |
Apr 26, 2007 | 15.21 | 15.25 | 15.02 | 15.10 | 28,091,924 | -0.15(-0.98%) |
Apr 25, 2007 | 15.32 | 15.33 | 15.14 | 15.25 | 31,272,596 | +0.00(+0.01%) |
Apr 24, 2007 | 15.11 | 15.39 | 14.99 | 15.25 | 41,890,048 | +0.25(+1.67%) |
Apr 23, 2007 | 15.20 | 15.29 | 14.97 | 14.99 | 38,303,204 | -0.24(-1.59%) |
Apr 20, 2007 | 15.53 | 15.55 | 15.21 | 15.24 | 32,223,380 | -0.09(-0.56%) |
Apr 19, 2007 | 15.21 | 15.46 | 15.14 | 15.32 | 39,429,996 | -0.07(-0.46%) |
Apr 18, 2007 | 15.08 | 15.46 | 15.08 | 15.39 | 37,660,332 | +0.25(+1.65%) |
Apr 17, 2007 | 15.03 | 15.18 | 14.85 | 15.14 | 30,405,330 | +0.09(+0.62%) |
Apr 16, 2007 | 15.01 | 15.05 | 14.84 | 15.05 | 23,095,902 | +0.13(+0.84%) |
Apr 13, 2007 | 15.00 | 15.02 | 14.76 | 14.92 | 47,846,424 | -0.21(-1.40%) |
Apr 12, 2007 | 14.99 | 15.29 | 14.96 | 15.14 | 40,310,992 | +0.09(+0.62%) |
Apr 11, 2007 | 15.13 | 15.25 | 14.99 | 15.04 | 37,822,016 | -0.14(-0.93%) |
Apr 10, 2007 | 14.81 | 15.21 | 14.74 | 15.18 | 57,701,664 | +0.59(+4.08%) |
Apr 09, 2007 | 14.64 | 14.67 | 14.50 | 14.59 | 21,554,338 | -0.02(-0.16%) |
Apr 05, 2007 | 14.60 | 14.73 | 14.55 | 14.61 | 21,421,390 | +0.02(+0.16%) |
Apr 04, 2007 | 14.41 | 14.63 | 14.37 | 14.59 | 22,989,034 | +0.23(+1.63%) |
Apr 03, 2007 | 14.41 | 14.49 | 14.28 | 14.35 | 27,460,934 | -0.01(-0.05%) |
Apr 02, 2007 | 14.31 | 14.45 | 14.22 | 14.36 | 32,598,394 | +0.03(+0.22%) |
Mar 30, 2007 | 14.50 | 14.52 | 14.29 | 14.33 | 29,507,320 | -0.14(-0.97%) |
Mar 29, 2007 | 14.74 | 14.78 | 14.33 | 14.47 | 24,142,872 | -0.12(-0.80%) |
Mar 28, 2007 | 14.67 | 14.73 | 14.56 | 14.59 | 24,269,014 | -0.15(-1.01%) |
Mar 27, 2007 | 14.71 | 14.78 | 14.64 | 14.74 | 13,710,764 | -0.03(-0.21%) |
Mar 26, 2007 | 14.67 | 14.78 | 14.51 | 14.77 | 17,518,736 | +0.07(+0.48%) |
Mar 23, 2007 | 14.70 | 14.80 | 14.65 | 14.70 | 16,224,939 | -0.02(-0.11%) |
Mar 22, 2007 | 14.81 | 14.83 | 14.61 | 14.71 | 19,678,652 | -0.05(-0.37%) |
Mar 21, 2007 | 14.47 | 14.81 | 14.41 | 14.77 | 28,622,250 | +0.30(+2.05%) |
Mar 20, 2007 | 14.42 | 14.55 | 14.38 | 14.47 | 23,217,156 | +0.02(+0.16%) |
Mar 19, 2007 | 14.52 | 14.63 | 14.32 | 14.45 | 34,624,568 | -0.02(-0.11%) |
Mar 16, 2007 | 14.53 | 14.56 | 14.35 | 14.46 | 24,432,660 | -0.05(-0.38%) |
Mar 15, 2007 | 14.41 | 14.54 | 14.34 | 14.52 | 18,803,754 | +0.13(+0.92%) |
Mar 14, 2007 | 14.39 | 14.48 | 14.20 | 14.38 | 33,476,518 | +0.04(+0.27%) |
Mar 13, 2007 | 14.53 | 14.54 | 14.27 | 14.35 | 36,433,624 | -0.18(-1.24%) |
Mar 12, 2007 | 14.41 | 14.59 | 14.28 | 14.53 | 22,032,964 | +0.19(+1.31%) |
Mar 09, 2007 | 14.58 | 14.58 | 14.19 | 14.34 | 32,524,342 | -0.09(-0.60%) |
Mar 08, 2007 | 14.57 | 14.60 | 14.40 | 14.42 | 26,367,608 | +0.19(+1.32%) |
Mar 07, 2007 | 14.21 | 14.41 | 14.16 | 14.24 | 26,705,792 | +0.02(+0.11%) |
Mar 06, 2007 | 14.13 | 14.29 | 13.98 | 14.22 | 30,169,718 | +0.31(+2.19%) |
Mar 05, 2007 | 13.98 | 14.21 | 13.90 | 13.92 | 50,087,880 | -0.15(-1.06%) |
Mar 02, 2007 | 14.31 | 14.37 | 14.04 | 14.06 | 41,943,604 | -0.37(-2.55%) |
Mar 01, 2007 | 14.27 | 14.62 | 14.22 | 14.43 | 36,525,416 | -0.09(-0.65%) |
Feb 28, 2007 | 14.47 | 14.71 | 14.45 | 14.53 | 34,341,800 | +0.09(+0.60%) |
Feb 27, 2007 | 14.68 | 14.92 | 14.38 | 14.44 | 42,479,972 | -0.49(-3.30%) |
Feb 26, 2007 | 15.09 | 15.15 | 14.82 | 14.93 | 27,325,154 | -0.08(-0.52%) |
Feb 23, 2007 | 15.02 | 15.23 | 14.94 | 15.01 | 31,311,296 | -0.01(-0.05%) |
Feb 22, 2007 | 14.94 | 15.24 | 14.88 | 15.02 | 41,863,312 | +0.18(+1.21%) |
Feb 21, 2007 | 14.58 | 14.86 | 14.58 | 14.84 | 27,439,974 | +0.16(+1.12%) |
Feb 20, 2007 | 14.71 | 14.76 | 14.44 | 14.67 | 39,925,480 | -0.20(-1.37%) |
Feb 16, 2007 | 14.86 | 14.96 | 14.80 | 14.88 | 21,994,584 | -0.05(-0.37%) |
Feb 15, 2007 | 14.82 | 14.99 | 14.75 | 14.93 | 31,091,484 | +0.16(+1.06%) |
Feb 14, 2007 | 14.56 | 14.92 | 14.41 | 14.78 | 76,561,000 | +0.56(+3.91%) |
Feb 13, 2007 | 14.06 | 14.26 | 14.03 | 14.22 | 34,206,428 | +0.23(+1.62%) |
Feb 12, 2007 | 14.01 | 14.06 | 13.87 | 13.99 | 34,482,532 | -0.06(-0.44%) |
Feb 09, 2007 | 14.38 | 14.46 | 14.00 | 14.06 | 41,036,152 | -0.27(-1.86%) |
Feb 08, 2007 | 14.25 | 14.40 | 14.17 | 14.32 | 23,544,680 | +0.05(+0.33%) |
Feb 07, 2007 | 14.24 | 14.44 | 14.17 | 14.28 | 21,570,434 | +0.08(+0.55%) |
Feb 06, 2007 | 14.14 | 14.24 | 13.98 | 14.20 | 27,993,740 | +0.02(+0.11%) |
Feb 05, 2007 | 14.22 | 14.29 | 14.07 | 14.18 | 33,666,752 | +0.01(+0.06%) |
Feb 02, 2007 | 14.06 | 14.36 | 13.98 | 14.17 | 37,896,540 | +0.14(+1.00%) |