Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.81 | 15.93 | 15.71 | 15.71 | 15,497,349 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,179,419 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.02 | 15.84 | 15.98 | 15,844,995 | +0.21(+1.30%) |
Apr 25, 2007 | 15.71 | 15.82 | 15.66 | 15.78 | 12,702,128 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.61 | 16,027,299 | +0.12(+0.80%) |
Apr 23, 2007 | 15.48 | 15.56 | 15.46 | 15.49 | 12,114,717 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.43 | 15.59 | 28,927,286 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,714,760 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.85 | 21,188,792 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,716,393 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.95 | 18,979,300 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.80 | 13,039,018 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,088,774 | +0.06(+0.43%) |
Apr 11, 2007 | 14.80 | 14.82 | 14.52 | 14.55 | 17,975,412 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.77 | 17,234,170 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,744,222 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.74 | 14.60 | 14.65 | 14,657,727 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.52 | 18,574,488 | +0.24(+1.66%) |
Apr 03, 2007 | 14.21 | 14.36 | 14.15 | 14.29 | 17,215,474 | +0.16(+1.15%) |
Apr 02, 2007 | 14.16 | 14.18 | 14.03 | 14.13 | 20,266,872 | -0.14(-0.96%) |
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,862,272 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,398,384 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,696,128 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,761,841 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.21 | 23,619,434 | +0.00(+0.00%) |
Feb 22, 2007 | 14.21 | 14.23 | 14.13 | 14.21 | 16,552,148 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,729,096 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,448,853 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.44 | 14.26 | 14.40 | 19,638,352 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,235,618 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.31 | 14.00 | 14.29 | 31,399,200 | +0.45(+3.24%) |
Feb 13, 2007 | 13.65 | 13.89 | 13.65 | 13.84 | 20,600,220 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.55 | 15,554,161 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.45 | 13.53 | 23,192,964 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.73 | 14,757,888 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.78 | 13.66 | 13.73 | 24,964,888 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,579,070 | -0.01(-0.09%) |
Feb 05, 2007 | 13.78 | 13.83 | 13.70 | 13.76 | 11,387,907 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.73 | 16,406,242 | -0.03(-0.23%) |