Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.49 | 14.73 | 14.47 | 14.55 | 34,285,976 | +0.09(+0.60%) |
Feb 27, 2007 | 14.71 | 14.94 | 14.41 | 14.46 | 42,410,920 | -0.49(-3.30%) |
Feb 26, 2007 | 15.11 | 15.18 | 14.85 | 14.96 | 27,280,736 | -0.08(-0.52%) |
Feb 23, 2007 | 15.04 | 15.25 | 14.96 | 15.03 | 31,260,398 | -0.01(-0.05%) |
Feb 22, 2007 | 14.96 | 15.26 | 14.90 | 15.04 | 41,795,260 | +0.18(+1.21%) |
Feb 21, 2007 | 14.60 | 14.89 | 14.60 | 14.86 | 27,395,368 | +0.16(+1.12%) |
Feb 20, 2007 | 14.74 | 14.78 | 14.46 | 14.70 | 39,860,580 | -0.20(-1.37%) |
Feb 16, 2007 | 14.89 | 14.99 | 14.82 | 14.90 | 21,958,830 | -0.05(-0.37%) |
Feb 15, 2007 | 14.85 | 15.02 | 14.78 | 14.96 | 31,040,942 | +0.16(+1.06%) |
Feb 14, 2007 | 14.58 | 14.95 | 14.43 | 14.80 | 76,436,552 | +0.56(+3.91%) |
Feb 13, 2007 | 14.09 | 14.28 | 14.06 | 14.24 | 34,150,824 | +0.23(+1.62%) |
Feb 12, 2007 | 14.03 | 14.08 | 13.89 | 14.02 | 34,426,480 | -0.06(-0.45%) |
Feb 09, 2007 | 14.41 | 14.48 | 14.02 | 14.08 | 40,969,448 | -0.27(-1.86%) |
Feb 08, 2007 | 14.27 | 14.42 | 14.20 | 14.35 | 23,506,406 | +0.05(+0.33%) |
Feb 07, 2007 | 14.27 | 14.46 | 14.19 | 14.30 | 21,535,370 | +0.08(+0.55%) |
Feb 06, 2007 | 14.17 | 14.26 | 14.00 | 14.22 | 27,948,234 | +0.02(+0.11%) |
Feb 05, 2007 | 14.24 | 14.31 | 14.09 | 14.20 | 33,612,024 | +0.01(+0.06%) |
Feb 02, 2007 | 14.08 | 14.38 | 14.00 | 14.20 | 37,834,936 | +0.14(+1.00%) |
Feb 01, 2007 | 13.92 | 14.06 | 13.88 | 14.06 | 28,331,140 | +0.16(+1.18%) |
Jan 31, 2007 | 13.87 | 13.91 | 13.67 | 13.89 | 32,681,308 | -0.05(-0.34%) |
Jan 30, 2007 | 13.87 | 13.98 | 13.77 | 13.94 | 32,043,776 | +0.14(+1.02%) |
Jan 29, 2007 | 13.90 | 13.96 | 13.69 | 13.80 | 34,087,656 | -0.13(-0.96%) |
Jan 26, 2007 | 13.77 | 14.02 | 13.70 | 13.93 | 36,582,608 | +0.24(+1.72%) |
Jan 25, 2007 | 13.84 | 14.01 | 13.66 | 13.70 | 36,981,524 | -0.09(-0.68%) |
Jan 24, 2007 | 13.76 | 13.93 | 13.59 | 13.79 | 65,729,760 | +0.11(+0.80%) |
Jan 23, 2007 | 14.05 | 14.10 | 13.65 | 13.68 | 64,553,336 | -0.39(-2.78%) |
Jan 22, 2007 | 14.31 | 14.35 | 13.98 | 14.07 | 39,513,304 | -0.20(-1.37%) |
Jan 19, 2007 | 14.24 | 14.48 | 14.17 | 14.27 | 43,294,156 | -0.03(-0.22%) |
Jan 18, 2007 | 14.56 | 14.64 | 14.15 | 14.30 | 65,558,848 | -0.90(-5.93%) |
Jan 17, 2007 | 15.16 | 15.49 | 15.08 | 15.20 | 38,825,816 | -0.06(-0.41%) |
Jan 16, 2007 | 15.29 | 15.32 | 15.12 | 15.26 | 39,837,872 | -0.02(-0.10%) |
Jan 12, 2007 | 15.17 | 15.32 | 15.12 | 15.28 | 39,546,188 | -0.02(-0.15%) |
Jan 11, 2007 | 15.27 | 15.50 | 15.25 | 15.30 | 39,674,292 | -0.01(-0.05%) |
Jan 10, 2007 | 14.98 | 15.38 | 14.89 | 15.31 | 38,833,308 | +0.23(+1.51%) |
Jan 09, 2007 | 14.82 | 15.11 | 14.72 | 15.08 | 36,368,860 | +0.28(+1.91%) |
Jan 08, 2007 | 14.60 | 14.93 | 14.55 | 14.80 | 38,559,400 | +0.17(+1.18%) |
Jan 05, 2007 | 14.60 | 14.69 | 14.43 | 14.63 | 39,799,116 | -0.10(-0.69%) |
Jan 04, 2007 | 14.39 | 14.79 | 14.37 | 14.73 | 37,597,212 | +0.30(+2.06%) |
Jan 03, 2007 | 14.35 | 14.64 | 14.16 | 14.43 | 46,156,848 | -0.02(-0.16%) |
Dec 29, 2006 | 14.46 | 14.62 | 14.45 | 14.46 | 15,084,885 | -0.08(-0.54%) |
Dec 28, 2006 | 14.56 | 14.69 | 14.46 | 14.53 | 17,414,190 | -0.02(-0.16%) |
Dec 27, 2006 | 14.63 | 14.72 | 14.54 | 14.56 | 13,552,846 | -0.05(-0.32%) |
Dec 26, 2006 | 14.19 | 14.64 | 14.17 | 14.60 | 27,714,056 | +0.38(+2.64%) |
Dec 22, 2006 | 14.14 | 14.31 | 14.08 | 14.23 | 24,620,290 | +0.13(+0.89%) |
Dec 21, 2006 | 14.35 | 14.39 | 14.04 | 14.10 | 35,990,772 | -0.24(-1.69%) |
Dec 20, 2006 | 14.27 | 14.51 | 14.21 | 14.35 | 31,330,774 | +0.13(+0.88%) |
Dec 19, 2006 | 14.26 | 14.42 | 14.14 | 14.22 | 32,163,862 | -0.12(-0.82%) |
Dec 18, 2006 | 14.26 | 14.49 | 14.24 | 14.34 | 31,645,502 | +0.13(+0.94%) |
Dec 15, 2006 | 14.33 | 14.48 | 14.14 | 14.20 | 34,035,772 | -0.05(-0.38%) |
Dec 14, 2006 | 14.00 | 14.43 | 13.96 | 14.26 | 28,887,182 | +0.20(+1.45%) |
Dec 13, 2006 | 14.37 | 14.37 | 13.95 | 14.06 | 30,537,474 | -0.23(-1.59%) |
Dec 12, 2006 | 14.41 | 14.46 | 14.10 | 14.28 | 30,833,480 | -0.13(-0.92%) |
Dec 11, 2006 | 14.45 | 14.53 | 14.30 | 14.42 | 20,833,254 | -0.05(-0.38%) |
Dec 08, 2006 | 14.36 | 14.60 | 14.24 | 14.47 | 26,590,078 | +0.03(+0.22%) |
Dec 07, 2006 | 14.58 | 14.72 | 14.37 | 14.44 | 22,909,330 | -0.12(-0.81%) |
Dec 06, 2006 | 14.48 | 14.67 | 14.35 | 14.56 | 23,698,798 | +0.02(+0.16%) |
Dec 05, 2006 | 14.46 | 14.66 | 14.40 | 14.53 | 23,257,814 | +0.17(+1.20%) |
Dec 04, 2006 | 14.02 | 15.14 | 13.92 | 14.36 | 38,638,260 | +0.47(+3.38%) |