Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.11 | 15.29 | 15.04 | 15.06 | 24,477,568 | -0.06(-0.41%) |
Apr 27, 2007 | 15.08 | 15.20 | 14.98 | 15.12 | 23,485,928 | +0.00(+0.00%) |
Apr 26, 2007 | 15.24 | 15.27 | 15.05 | 15.12 | 28,040,802 | -0.15(-0.98%) |
Apr 25, 2007 | 15.35 | 15.36 | 15.16 | 15.27 | 31,215,686 | +0.00(+0.01%) |
Apr 24, 2007 | 15.14 | 15.42 | 15.01 | 15.27 | 41,813,816 | +0.25(+1.67%) |
Apr 23, 2007 | 15.23 | 15.32 | 15.00 | 15.02 | 38,233,500 | -0.24(-1.59%) |
Apr 20, 2007 | 15.56 | 15.58 | 15.23 | 15.27 | 32,164,740 | -0.09(-0.56%) |
Apr 19, 2007 | 15.23 | 15.48 | 15.17 | 15.35 | 39,358,240 | -0.07(-0.46%) |
Apr 18, 2007 | 15.11 | 15.49 | 15.11 | 15.42 | 37,591,796 | +0.25(+1.65%) |
Apr 17, 2007 | 15.06 | 15.21 | 14.87 | 15.17 | 30,350,000 | +0.09(+0.62%) |
Apr 16, 2007 | 15.04 | 15.08 | 14.87 | 15.08 | 23,053,872 | +0.13(+0.84%) |
Apr 13, 2007 | 15.03 | 15.05 | 14.79 | 14.95 | 47,759,352 | -0.21(-1.40%) |
Apr 12, 2007 | 15.01 | 15.32 | 14.99 | 15.16 | 40,237,636 | +0.09(+0.62%) |
Apr 11, 2007 | 15.16 | 15.28 | 15.01 | 15.07 | 37,753,188 | -0.14(-0.93%) |
Apr 10, 2007 | 14.84 | 15.24 | 14.77 | 15.21 | 57,596,660 | +0.60(+4.08%) |
Apr 09, 2007 | 14.67 | 14.69 | 14.53 | 14.61 | 21,515,114 | -0.02(-0.16%) |
Apr 05, 2007 | 14.63 | 14.76 | 14.58 | 14.64 | 21,382,408 | +0.02(+0.16%) |
Apr 04, 2007 | 14.43 | 14.66 | 14.40 | 14.61 | 22,947,198 | +0.24(+1.63%) |
Apr 03, 2007 | 14.43 | 14.52 | 14.30 | 14.38 | 27,410,962 | -0.01(-0.05%) |
Apr 02, 2007 | 14.33 | 14.47 | 14.25 | 14.39 | 32,539,072 | +0.03(+0.22%) |
Mar 30, 2007 | 14.53 | 14.54 | 14.32 | 14.36 | 29,453,622 | -0.14(-0.97%) |
Mar 29, 2007 | 14.77 | 14.80 | 14.36 | 14.50 | 24,098,936 | -0.12(-0.80%) |
Mar 28, 2007 | 14.70 | 14.76 | 14.59 | 14.61 | 24,224,848 | -0.15(-1.01%) |
Mar 27, 2007 | 14.73 | 14.81 | 14.67 | 14.76 | 13,685,813 | -0.03(-0.21%) |
Mar 26, 2007 | 14.70 | 14.81 | 14.54 | 14.79 | 17,486,856 | +0.07(+0.48%) |
Mar 23, 2007 | 14.72 | 14.83 | 14.68 | 14.72 | 16,195,413 | -0.02(-0.11%) |
Mar 22, 2007 | 14.84 | 14.86 | 14.64 | 14.74 | 19,642,842 | -0.05(-0.37%) |
Mar 21, 2007 | 14.50 | 14.83 | 14.43 | 14.79 | 28,570,162 | +0.30(+2.05%) |
Mar 20, 2007 | 14.44 | 14.58 | 14.40 | 14.50 | 23,174,906 | +0.02(+0.16%) |
Mar 19, 2007 | 14.54 | 14.65 | 14.35 | 14.47 | 34,561,560 | -0.02(-0.11%) |
Mar 16, 2007 | 14.56 | 14.59 | 14.38 | 14.49 | 24,388,198 | -0.05(-0.38%) |
Mar 15, 2007 | 14.43 | 14.57 | 14.36 | 14.54 | 18,769,536 | +0.13(+0.92%) |
Mar 14, 2007 | 14.42 | 14.50 | 14.22 | 14.41 | 33,415,598 | +0.04(+0.27%) |
Mar 13, 2007 | 14.55 | 14.57 | 14.29 | 14.37 | 36,367,324 | -0.18(-1.24%) |
Mar 12, 2007 | 14.43 | 14.61 | 14.31 | 14.55 | 21,992,868 | +0.19(+1.31%) |
Mar 09, 2007 | 14.61 | 14.61 | 14.21 | 14.36 | 32,465,154 | -0.09(-0.60%) |
Mar 08, 2007 | 14.60 | 14.62 | 14.43 | 14.45 | 26,319,624 | +0.19(+1.32%) |
Mar 07, 2007 | 14.24 | 14.43 | 14.18 | 14.26 | 26,657,194 | +0.02(+0.11%) |
Mar 06, 2007 | 14.15 | 14.32 | 14.00 | 14.25 | 30,114,816 | +0.31(+2.19%) |
Mar 05, 2007 | 14.00 | 14.24 | 13.93 | 13.94 | 49,996,732 | -0.15(-1.06%) |
Mar 02, 2007 | 14.33 | 14.40 | 14.07 | 14.09 | 41,867,276 | -0.37(-2.55%) |
Mar 01, 2007 | 14.29 | 14.65 | 14.25 | 14.46 | 36,458,948 | -0.09(-0.65%) |
Feb 28, 2007 | 14.50 | 14.73 | 14.47 | 14.55 | 34,279,308 | +0.09(+0.60%) |
Feb 27, 2007 | 14.71 | 14.94 | 14.41 | 14.47 | 42,402,668 | -0.49(-3.30%) |
Feb 26, 2007 | 15.12 | 15.18 | 14.85 | 14.96 | 27,275,428 | -0.08(-0.52%) |
Feb 23, 2007 | 15.05 | 15.26 | 14.97 | 15.04 | 31,254,316 | -0.01(-0.05%) |
Feb 22, 2007 | 14.97 | 15.27 | 14.90 | 15.05 | 41,787,128 | +0.18(+1.21%) |
Feb 21, 2007 | 14.61 | 14.89 | 14.61 | 14.87 | 27,390,038 | +0.16(+1.12%) |
Feb 20, 2007 | 14.74 | 14.79 | 14.47 | 14.70 | 39,852,824 | -0.20(-1.37%) |
Feb 16, 2007 | 14.89 | 14.99 | 14.83 | 14.90 | 21,954,558 | -0.05(-0.37%) |
Feb 15, 2007 | 14.85 | 15.02 | 14.78 | 14.96 | 31,034,902 | +0.16(+1.06%) |
Feb 14, 2007 | 14.58 | 14.95 | 14.43 | 14.80 | 76,421,680 | +0.56(+3.91%) |
Feb 13, 2007 | 14.09 | 14.29 | 14.06 | 14.25 | 34,144,180 | +0.23(+1.62%) |
Feb 12, 2007 | 14.03 | 14.08 | 13.89 | 14.02 | 34,419,780 | -0.06(-0.45%) |
Feb 09, 2007 | 14.41 | 14.48 | 14.03 | 14.08 | 40,961,476 | -0.27(-1.86%) |
Feb 08, 2007 | 14.28 | 14.43 | 14.20 | 14.35 | 23,501,832 | +0.05(+0.33%) |
Feb 07, 2007 | 14.27 | 14.47 | 14.19 | 14.30 | 21,531,180 | +0.08(+0.55%) |
Feb 06, 2007 | 14.17 | 14.26 | 14.00 | 14.22 | 27,942,796 | +0.02(+0.11%) |
Feb 05, 2007 | 14.25 | 14.32 | 14.10 | 14.21 | 33,605,484 | +0.01(+0.05%) |
Feb 02, 2007 | 14.08 | 14.39 | 14.00 | 14.20 | 37,827,576 | +0.14(+1.00%) |