Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.49 | 14.62 | 14.43 | 14.44 | 64,972,292 | -0.08(-0.56%) |
Apr 27, 2007 | 14.52 | 14.60 | 14.43 | 14.52 | 50,157,200 | -0.06(-0.41%) |
Apr 26, 2007 | 14.42 | 14.60 | 14.38 | 14.58 | 83,730,624 | +0.22(+1.52%) |
Apr 25, 2007 | 14.29 | 14.44 | 14.18 | 14.37 | 99,175,312 | +0.09(+0.65%) |
Apr 24, 2007 | 14.45 | 14.45 | 14.22 | 14.27 | 73,875,512 | -0.11(-0.76%) |
Apr 23, 2007 | 14.52 | 14.60 | 14.33 | 14.38 | 87,580,856 | -0.34(-2.30%) |
Apr 20, 2007 | 14.76 | 14.81 | 14.56 | 14.72 | 115,530,512 | -0.05(-0.37%) |
Apr 19, 2007 | 14.53 | 14.87 | 14.50 | 14.77 | 85,494,008 | +0.16(+1.08%) |
Apr 18, 2007 | 14.63 | 14.66 | 14.48 | 14.62 | 53,615,016 | -0.07(-0.45%) |
Apr 17, 2007 | 14.70 | 14.71 | 14.64 | 14.68 | 61,761,724 | -0.02(-0.15%) |
Apr 16, 2007 | 14.65 | 14.72 | 14.57 | 14.70 | 63,008,904 | +0.15(+1.01%) |
Apr 13, 2007 | 14.63 | 14.73 | 14.53 | 14.56 | 80,943,456 | +0.11(+0.79%) |
Apr 12, 2007 | 14.17 | 14.47 | 14.16 | 14.44 | 84,176,280 | +0.23(+1.61%) |
Apr 11, 2007 | 14.16 | 14.24 | 14.06 | 14.21 | 64,080,912 | +0.02(+0.15%) |
Apr 10, 2007 | 14.17 | 14.28 | 14.13 | 14.19 | 50,668,660 | +0.00(+0.00%) |
Apr 09, 2007 | 14.15 | 14.20 | 14.11 | 14.19 | 40,038,872 | +0.09(+0.62%) |
Apr 05, 2007 | 14.05 | 14.15 | 14.02 | 14.10 | 40,238,632 | +0.02(+0.12%) |
Apr 04, 2007 | 13.94 | 14.13 | 13.93 | 14.09 | 51,143,220 | +0.08(+0.55%) |
Apr 03, 2007 | 13.89 | 14.06 | 13.86 | 14.01 | 57,586,216 | +0.18(+1.30%) |
Apr 02, 2007 | 13.77 | 13.98 | 13.77 | 13.83 | 55,251,644 | +0.04(+0.32%) |
Mar 30, 2007 | 13.84 | 13.88 | 13.66 | 13.79 | 55,336,268 | -0.08(-0.59%) |
Mar 29, 2007 | 13.74 | 13.90 | 13.73 | 13.87 | 51,948,760 | +0.13(+0.91%) |
Mar 28, 2007 | 13.89 | 13.92 | 13.71 | 13.74 | 63,959,600 | -0.17(-1.22%) |
Mar 27, 2007 | 13.92 | 14.03 | 13.86 | 13.91 | 65,105,744 | -0.10(-0.70%) |
Mar 26, 2007 | 13.93 | 14.05 | 13.84 | 14.01 | 52,405,852 | +0.01(+0.04%) |
Mar 23, 2007 | 13.98 | 14.08 | 13.92 | 14.00 | 54,312,480 | -0.07(-0.50%) |
Mar 22, 2007 | 14.01 | 14.17 | 13.96 | 14.08 | 75,874,784 | -0.03(-0.23%) |
Mar 21, 2007 | 13.90 | 14.11 | 13.79 | 14.11 | 54,591,604 | +0.17(+1.21%) |
Mar 20, 2007 | 13.77 | 13.98 | 13.75 | 13.94 | 46,532,136 | +0.10(+0.71%) |
Mar 19, 2007 | 13.67 | 13.84 | 13.62 | 13.84 | 50,674,628 | +0.20(+1.48%) |
Mar 16, 2007 | 13.68 | 13.70 | 13.59 | 13.64 | 91,026,488 | +0.00(+0.00%) |
Mar 15, 2007 | 13.52 | 13.66 | 13.50 | 13.64 | 69,967,688 | +0.07(+0.52%) |
Mar 14, 2007 | 13.60 | 13.69 | 13.45 | 13.57 | 91,204,632 | -0.04(-0.32%) |
Mar 13, 2007 | 13.85 | 13.86 | 13.57 | 13.61 | 60,928,724 | -0.24(-1.73%) |
Mar 12, 2007 | 13.80 | 13.92 | 13.75 | 13.85 | 45,077,664 | -0.02(-0.12%) |
Mar 09, 2007 | 13.85 | 13.94 | 13.85 | 13.87 | 47,187,816 | +0.00(+0.00%) |
Mar 08, 2007 | 13.88 | 13.93 | 13.81 | 13.87 | 55,342,844 | +0.08(+0.55%) |
Mar 07, 2007 | 13.84 | 13.91 | 13.76 | 13.79 | 82,787,624 | +0.04(+0.32%) |
Mar 06, 2007 | 13.63 | 13.79 | 13.53 | 13.75 | 74,801,888 | +0.27(+1.98%) |
Mar 05, 2007 | 13.52 | 13.67 | 13.43 | 13.48 | 69,542,384 | -0.05(-0.36%) |
Mar 02, 2007 | 13.63 | 13.73 | 13.49 | 13.53 | 72,553,408 | -0.14(-1.00%) |
Mar 01, 2007 | 13.56 | 13.76 | 13.40 | 13.67 | 99,427,416 | +0.04(+0.32%) |
Feb 28, 2007 | 13.82 | 13.91 | 13.61 | 13.62 | 105,368,224 | -0.10(-0.72%) |
Feb 27, 2007 | 13.94 | 14.14 | 13.64 | 13.72 | 88,406,480 | -0.38(-2.71%) |
Feb 26, 2007 | 14.03 | 14.15 | 13.98 | 14.10 | 59,182,160 | +0.12(+0.86%) |
Feb 23, 2007 | 14.14 | 14.15 | 13.95 | 13.98 | 69,697,344 | -0.14(-0.97%) |
Feb 22, 2007 | 14.24 | 14.24 | 14.09 | 14.12 | 66,418,228 | -0.11(-0.77%) |
Feb 21, 2007 | 14.30 | 14.35 | 14.21 | 14.23 | 49,553,588 | -0.13(-0.91%) |
Feb 20, 2007 | 14.29 | 14.39 | 14.25 | 14.36 | 47,924,016 | +0.01(+0.04%) |
Feb 16, 2007 | 14.42 | 14.46 | 14.28 | 14.35 | 56,094,968 | -0.13(-0.87%) |
Feb 15, 2007 | 14.51 | 14.51 | 14.38 | 14.48 | 53,991,032 | -0.03(-0.19%) |
Feb 14, 2007 | 14.37 | 14.56 | 14.35 | 14.51 | 54,088,200 | +0.10(+0.72%) |
Feb 13, 2007 | 14.31 | 14.41 | 14.31 | 14.40 | 43,870,724 | +0.09(+0.65%) |
Feb 12, 2007 | 14.42 | 14.45 | 14.27 | 14.31 | 40,147,568 | -0.09(-0.61%) |
Feb 09, 2007 | 14.41 | 14.49 | 14.38 | 14.40 | 43,898,632 | -0.03(-0.23%) |
Feb 08, 2007 | 14.38 | 14.47 | 14.37 | 14.43 | 39,122,960 | -0.04(-0.30%) |
Feb 07, 2007 | 14.50 | 14.56 | 14.36 | 14.47 | 49,285,352 | -0.17(-1.16%) |
Feb 06, 2007 | 14.61 | 14.70 | 14.58 | 14.64 | 43,899,184 | -0.03(-0.19%) |
Feb 05, 2007 | 14.59 | 14.74 | 14.55 | 14.67 | 70,465,776 | +0.04(+0.30%) |
Feb 02, 2007 | 14.56 | 14.67 | 14.52 | 14.63 | 64,726,908 | +0.10(+0.68%) |