Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2007 | 13.93 | 14.07 | 13.89 | 14.06 | 28,325,628 | +0.16(+1.18%) |
Jan 31, 2007 | 13.87 | 13.92 | 13.67 | 13.89 | 32,674,948 | -0.05(-0.34%) |
Jan 30, 2007 | 13.87 | 13.99 | 13.78 | 13.94 | 32,037,542 | +0.14(+1.02%) |
Jan 29, 2007 | 13.90 | 13.96 | 13.69 | 13.80 | 34,081,024 | -0.13(-0.96%) |
Jan 26, 2007 | 13.78 | 14.03 | 13.70 | 13.93 | 36,575,488 | +0.24(+1.72%) |
Jan 25, 2007 | 13.84 | 14.01 | 13.67 | 13.70 | 36,974,328 | -0.09(-0.68%) |
Jan 24, 2007 | 13.76 | 13.93 | 13.60 | 13.79 | 65,716,972 | +0.11(+0.80%) |
Jan 23, 2007 | 14.05 | 14.11 | 13.65 | 13.68 | 64,540,776 | -0.39(-2.78%) |
Jan 22, 2007 | 14.32 | 14.36 | 13.99 | 14.07 | 39,505,616 | -0.20(-1.37%) |
Jan 19, 2007 | 14.24 | 14.48 | 14.18 | 14.27 | 43,285,732 | -0.03(-0.22%) |
Jan 18, 2007 | 14.57 | 14.64 | 14.15 | 14.30 | 65,546,092 | -0.90(-5.93%) |
Jan 17, 2007 | 15.16 | 15.49 | 15.08 | 15.20 | 38,818,264 | -0.06(-0.41%) |
Jan 16, 2007 | 15.29 | 15.33 | 15.12 | 15.27 | 39,830,120 | -0.02(-0.10%) |
Jan 12, 2007 | 15.17 | 15.32 | 15.12 | 15.28 | 39,538,496 | -0.02(-0.15%) |
Jan 11, 2007 | 15.27 | 15.51 | 15.25 | 15.30 | 39,666,572 | -0.01(-0.05%) |
Jan 10, 2007 | 14.98 | 15.38 | 14.90 | 15.31 | 38,825,752 | +0.23(+1.51%) |
Jan 09, 2007 | 14.83 | 15.11 | 14.72 | 15.08 | 36,361,784 | +0.28(+1.91%) |
Jan 08, 2007 | 14.60 | 14.93 | 14.55 | 14.80 | 38,551,896 | +0.17(+1.18%) |
Jan 05, 2007 | 14.61 | 14.69 | 14.43 | 14.63 | 39,791,372 | -0.10(-0.69%) |
Jan 04, 2007 | 14.40 | 14.79 | 14.37 | 14.73 | 37,589,896 | +0.30(+2.06%) |
Jan 03, 2007 | 14.36 | 14.64 | 14.16 | 14.43 | 46,147,868 | -0.02(-0.16%) |
Dec 29, 2006 | 14.46 | 14.62 | 14.45 | 14.46 | 15,081,950 | -0.08(-0.54%) |
Dec 28, 2006 | 14.57 | 14.69 | 14.46 | 14.54 | 17,410,802 | -0.02(-0.16%) |
Dec 27, 2006 | 14.63 | 14.72 | 14.54 | 14.56 | 13,550,209 | -0.05(-0.32%) |
Dec 26, 2006 | 14.19 | 14.64 | 14.17 | 14.61 | 27,708,664 | +0.38(+2.64%) |
Dec 22, 2006 | 14.14 | 14.31 | 14.08 | 14.23 | 24,615,500 | +0.13(+0.89%) |
Dec 21, 2006 | 14.35 | 14.40 | 14.04 | 14.11 | 35,983,772 | -0.24(-1.69%) |
Dec 20, 2006 | 14.27 | 14.51 | 14.21 | 14.35 | 31,324,678 | +0.13(+0.88%) |
Dec 19, 2006 | 14.26 | 14.42 | 14.14 | 14.22 | 32,157,604 | -0.12(-0.82%) |
Dec 18, 2006 | 14.26 | 14.49 | 14.25 | 14.34 | 31,639,344 | +0.13(+0.94%) |
Dec 15, 2006 | 14.33 | 14.48 | 14.14 | 14.21 | 34,029,152 | -0.05(-0.38%) |
Dec 14, 2006 | 14.00 | 14.43 | 13.96 | 14.26 | 28,881,562 | +0.20(+1.45%) |
Dec 13, 2006 | 14.37 | 14.37 | 13.96 | 14.06 | 30,531,532 | -0.23(-1.59%) |
Dec 12, 2006 | 14.41 | 14.47 | 14.11 | 14.29 | 30,827,480 | -0.13(-0.92%) |
Dec 11, 2006 | 14.45 | 14.54 | 14.30 | 14.42 | 20,829,202 | -0.05(-0.38%) |
Dec 08, 2006 | 14.36 | 14.60 | 14.25 | 14.47 | 26,584,904 | +0.03(+0.22%) |
Dec 07, 2006 | 14.58 | 14.72 | 14.37 | 14.44 | 22,904,872 | -0.12(-0.81%) |
Dec 06, 2006 | 14.48 | 14.68 | 14.35 | 14.56 | 23,694,188 | +0.02(+0.16%) |
Dec 05, 2006 | 14.46 | 14.66 | 14.40 | 14.54 | 23,253,288 | +0.17(+1.20%) |
Dec 04, 2006 | 14.03 | 15.15 | 13.93 | 14.36 | 38,630,740 | +0.47(+3.38%) |