Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.70 | 16.84 | 16.68 | 16.79 | 36,499,860 | +0.04(+0.25%) |
Apr 27, 2007 | 16.68 | 16.77 | 16.65 | 16.75 | 21,642,768 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.80 | 16.68 | 16.76 | 23,581,360 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.75 | 16.57 | 16.65 | 33,195,452 | +0.01(+0.06%) |
Apr 24, 2007 | 16.72 | 16.72 | 16.53 | 16.64 | 25,048,282 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.79 | 16.60 | 16.62 | 22,481,330 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,949,330 | +0.11(+0.66%) |
Apr 19, 2007 | 16.52 | 16.70 | 16.51 | 16.65 | 29,055,870 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.52 | 16.62 | 35,675,576 | +0.03(+0.17%) |
Apr 17, 2007 | 16.42 | 16.79 | 16.33 | 16.59 | 78,236,720 | +0.42(+2.59%) |
Apr 16, 2007 | 16.09 | 16.23 | 16.06 | 16.17 | 31,284,446 | +0.13(+0.78%) |
Apr 13, 2007 | 16.18 | 16.18 | 15.92 | 16.05 | 21,492,852 | +0.07(+0.42%) |
Apr 12, 2007 | 15.97 | 16.07 | 15.65 | 15.98 | 24,108,040 | +0.01(+0.06%) |
Apr 11, 2007 | 16.11 | 16.15 | 15.96 | 15.97 | 38,049,288 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.97 | 16.11 | 40,900,276 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.07 | 15.90 | 15.97 | 22,741,114 | +0.04(+0.22%) |
Apr 05, 2007 | 15.91 | 16.01 | 15.86 | 15.93 | 27,910,736 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.97 | 15.75 | 15.91 | 34,511,208 | +0.15(+0.96%) |
Apr 03, 2007 | 15.61 | 15.81 | 15.61 | 15.76 | 29,579,860 | +0.15(+0.97%) |
Apr 02, 2007 | 15.51 | 15.66 | 15.46 | 15.61 | 34,879,716 | +0.17(+1.08%) |
Mar 30, 2007 | 15.53 | 15.60 | 15.31 | 15.44 | 27,877,166 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.57 | 15.07 | 15.48 | 29,447,050 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.31 | 15.41 | 35,212,920 | -0.04(-0.23%) |
Mar 27, 2007 | 15.44 | 15.50 | 15.39 | 15.45 | 20,561,306 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.50 | 15.34 | 15.49 | 22,356,314 | +0.03(+0.21%) |
Mar 23, 2007 | 15.48 | 15.53 | 15.43 | 15.46 | 24,884,630 | -0.06(-0.41%) |
Mar 22, 2007 | 15.41 | 15.58 | 15.41 | 15.52 | 25,622,450 | -0.00(-0.02%) |
Mar 21, 2007 | 15.32 | 15.56 | 15.24 | 15.53 | 37,859,780 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.36 | 15.20 | 15.32 | 22,466,346 | +0.09(+0.61%) |
Mar 19, 2007 | 15.23 | 15.28 | 15.13 | 15.23 | 24,109,798 | +0.04(+0.25%) |
Mar 16, 2007 | 15.20 | 15.22 | 15.06 | 15.19 | 43,875,040 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.16 | 15.02 | 15.15 | 29,621,510 | +0.01(+0.08%) |
Mar 14, 2007 | 15.20 | 15.23 | 14.99 | 15.13 | 50,594,036 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.40 | 15.11 | 15.14 | 50,039,528 | -0.29(-1.86%) |
Mar 12, 2007 | 15.33 | 15.44 | 15.27 | 15.43 | 40,421,084 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.30 | 40,600,116 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,076,484 | +0.13(+0.86%) |
Mar 07, 2007 | 15.04 | 15.12 | 15.01 | 15.04 | 40,907,212 | -0.06(-0.38%) |
Mar 06, 2007 | 15.02 | 15.14 | 14.98 | 15.10 | 39,004,972 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.89 | 45,973,340 | +0.13(+0.87%) |
Mar 02, 2007 | 14.94 | 15.10 | 14.74 | 14.76 | 52,918,688 | -0.20(-1.35%) |
Mar 01, 2007 | 14.93 | 15.10 | 14.89 | 14.97 | 42,492,996 | -0.05(-0.34%) |
Feb 28, 2007 | 15.04 | 15.09 | 14.90 | 15.02 | 42,939,068 | +0.09(+0.63%) |
Feb 27, 2007 | 15.27 | 15.39 | 14.66 | 14.92 | 47,119,336 | -0.43(-2.79%) |
Feb 26, 2007 | 15.35 | 15.39 | 15.31 | 15.35 | 29,075,918 | +0.15(+0.97%) |
Feb 23, 2007 | 15.34 | 15.42 | 15.18 | 15.20 | 45,871,688 | -0.01(-0.08%) |
Feb 22, 2007 | 15.34 | 15.36 | 15.19 | 15.22 | 25,986,426 | -0.09(-0.57%) |
Feb 21, 2007 | 15.30 | 15.37 | 15.29 | 15.30 | 25,626,802 | -0.06(-0.40%) |
Feb 20, 2007 | 15.29 | 15.40 | 15.28 | 15.37 | 22,274,256 | -0.04(-0.23%) |
Feb 16, 2007 | 15.44 | 15.47 | 15.37 | 15.40 | 27,186,206 | +0.01(+0.04%) |
Feb 15, 2007 | 15.40 | 15.47 | 15.31 | 15.39 | 29,831,316 | -0.01(-0.06%) |
Feb 14, 2007 | 15.60 | 15.62 | 15.36 | 15.40 | 51,047,952 | -0.11(-0.68%) |
Feb 13, 2007 | 15.47 | 15.58 | 15.47 | 15.51 | 30,168,432 | +0.09(+0.61%) |
Feb 12, 2007 | 15.39 | 15.56 | 15.38 | 15.42 | 21,641,836 | +0.05(+0.34%) |
Feb 09, 2007 | 15.35 | 15.44 | 15.33 | 15.37 | 15,274,504 | -0.03(-0.21%) |
Feb 08, 2007 | 15.43 | 15.46 | 15.33 | 15.40 | 14,106,117 | -0.05(-0.35%) |
Feb 07, 2007 | 15.45 | 15.48 | 15.40 | 15.45 | 14,363,790 | -0.01(-0.04%) |
Feb 06, 2007 | 15.44 | 15.49 | 15.40 | 15.46 | 17,357,646 | +0.05(+0.31%) |
Feb 05, 2007 | 15.48 | 15.52 | 15.39 | 15.41 | 14,286,706 | -0.11(-0.70%) |
Feb 02, 2007 | 15.47 | 15.57 | 15.46 | 15.52 | 16,634,669 | +0.04(+0.29%) |