Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2007 | 15.44 | 15.53 | 15.39 | 15.47 | 16,160,663 | +0.07(+0.46%) |
Jan 31, 2007 | 15.38 | 15.43 | 15.28 | 15.40 | 16,589,289 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.38 | 13,965,314 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.30 | 15.35 | 15,662,101 | -0.04(-0.25%) |
Jan 26, 2007 | 15.44 | 15.47 | 15.38 | 15.39 | 22,471,008 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.51 | 15.41 | 15.42 | 18,024,984 | -0.06(-0.40%) |
Jan 24, 2007 | 15.50 | 15.51 | 15.42 | 15.48 | 13,430,076 | +0.00(+0.02%) |
Jan 23, 2007 | 15.49 | 15.52 | 15.42 | 15.48 | 18,880,992 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.44 | 15.45 | 18,958,388 | -0.07(-0.48%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.47 | 15.53 | 20,216,292 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.76 | 15.51 | 15.56 | 23,658,666 | -0.08(-0.51%) |
Jan 17, 2007 | 15.61 | 15.72 | 15.60 | 15.64 | 22,379,626 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.66 | 15.55 | 15.60 | 19,714,312 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.52 | 15.62 | 21,240,456 | -0.06(-0.39%) |
Jan 11, 2007 | 15.68 | 15.72 | 15.64 | 15.68 | 17,110,230 | +0.02(+0.12%) |
Jan 10, 2007 | 15.60 | 15.70 | 15.56 | 15.66 | 13,875,175 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.71 | 15.59 | 15.64 | 21,328,730 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,276,344 | +0.10(+0.64%) |
Jan 05, 2007 | 15.60 | 15.63 | 15.50 | 15.53 | 18,038,660 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.52 | 15.64 | 18,354,768 | +0.01(+0.04%) |