Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.32 | 13.53 | 13.16 | 13.45 | 16,261,306 | +0.11(+0.83%) |
May 30, 2007 | 13.53 | 13.53 | 13.25 | 13.34 | 15,543,445 | -0.31(-2.26%) |
May 29, 2007 | 13.52 | 13.81 | 13.49 | 13.65 | 16,059,241 | +0.36(+2.71%) |
May 25, 2007 | 13.34 | 13.44 | 13.06 | 13.29 | 18,832,478 | +0.01(+0.06%) |
May 24, 2007 | 13.62 | 13.62 | 13.09 | 13.28 | 40,701,260 | -0.45(-3.25%) |
May 23, 2007 | 13.97 | 14.00 | 13.71 | 13.72 | 14,319,094 | -0.24(-1.72%) |
May 22, 2007 | 14.09 | 14.13 | 13.93 | 13.96 | 9,698,244 | -0.06(-0.43%) |
May 21, 2007 | 14.18 | 14.25 | 13.96 | 14.02 | 18,098,182 | -0.12(-0.85%) |
May 18, 2007 | 14.82 | 14.94 | 14.09 | 14.14 | 25,098,382 | -0.42(-2.88%) |
May 17, 2007 | 14.75 | 14.78 | 14.43 | 14.56 | 14,545,467 | -0.03(-0.23%) |
May 16, 2007 | 14.59 | 14.66 | 14.31 | 14.60 | 12,592,764 | +0.07(+0.47%) |
May 15, 2007 | 14.76 | 14.96 | 14.46 | 14.53 | 11,375,298 | -0.21(-1.40%) |
May 14, 2007 | 15.07 | 15.17 | 14.69 | 14.73 | 7,287,010 | -0.27(-1.83%) |
May 11, 2007 | 14.92 | 15.11 | 14.84 | 15.01 | 5,522,156 | +0.15(+0.98%) |
May 10, 2007 | 15.32 | 15.57 | 14.76 | 14.86 | 13,546,874 | -0.32(-2.09%) |
May 09, 2007 | 15.03 | 15.21 | 14.93 | 15.18 | 12,308,062 | -0.02(-0.11%) |
May 08, 2007 | 15.42 | 15.43 | 15.01 | 15.20 | 9,350,020 | -0.05(-0.34%) |
May 07, 2007 | 15.68 | 15.81 | 15.15 | 15.25 | 22,624,456 | +0.17(+1.14%) |
May 04, 2007 | 14.80 | 15.17 | 14.59 | 15.08 | 21,038,564 | +0.43(+2.92%) |
May 03, 2007 | 14.08 | 14.87 | 13.93 | 14.65 | 23,080,694 | +0.49(+3.45%) |
May 02, 2007 | 14.05 | 14.28 | 13.92 | 14.16 | 9,428,889 | +0.13(+0.92%) |
May 01, 2007 | 13.86 | 14.14 | 13.69 | 14.03 | 17,873,156 | +0.21(+1.49%) |
Apr 30, 2007 | 13.93 | 14.05 | 13.71 | 13.83 | 20,449,950 | -0.12(-0.86%) |
Apr 27, 2007 | 14.10 | 14.14 | 13.74 | 13.95 | 30,559,834 | -0.36(-2.52%) |
Apr 26, 2007 | 14.35 | 14.48 | 14.26 | 14.31 | 21,664,734 | -0.04(-0.30%) |
Apr 25, 2007 | 14.40 | 14.49 | 14.22 | 14.35 | 17,216,318 | -0.16(-1.12%) |
Apr 24, 2007 | 14.43 | 14.62 | 14.14 | 14.51 | 15,373,512 | +0.23(+1.62%) |
Apr 23, 2007 | 14.78 | 14.82 | 14.22 | 14.28 | 15,179,413 | -0.57(-3.86%) |
Apr 20, 2007 | 15.14 | 15.15 | 14.63 | 14.85 | 11,513,005 | -0.01(-0.06%) |
Apr 19, 2007 | 14.59 | 15.11 | 14.48 | 14.86 | 8,188,823 | +0.15(+0.99%) |
Apr 18, 2007 | 14.54 | 14.97 | 14.43 | 14.72 | 10,650,406 | +0.10(+0.70%) |
Apr 17, 2007 | 14.39 | 14.65 | 14.25 | 14.61 | 9,203,136 | +0.23(+1.61%) |
Apr 16, 2007 | 14.44 | 14.58 | 14.32 | 14.38 | 7,315,633 | -0.03(-0.24%) |
Apr 13, 2007 | 14.52 | 14.54 | 14.31 | 14.42 | 6,998,925 | -0.07(-0.47%) |
Apr 12, 2007 | 14.42 | 14.57 | 14.37 | 14.48 | 6,717,543 | +0.02(+0.12%) |
Apr 11, 2007 | 14.54 | 14.65 | 14.39 | 14.47 | 7,465,607 | -0.05(-0.35%) |
Apr 10, 2007 | 14.49 | 14.62 | 14.27 | 14.52 | 6,835,289 | -0.04(-0.29%) |
Apr 09, 2007 | 14.84 | 14.86 | 14.54 | 14.56 | 8,414,891 | -0.15(-1.05%) |
Apr 05, 2007 | 14.48 | 14.78 | 14.47 | 14.72 | 8,174,147 | +0.28(+1.96%) |
Apr 04, 2007 | 14.29 | 14.65 | 14.22 | 14.43 | 10,462,041 | +0.23(+1.63%) |
Apr 03, 2007 | 14.30 | 14.37 | 14.07 | 14.20 | 14,770,068 | -0.09(-0.60%) |
Apr 02, 2007 | 14.37 | 14.44 | 14.06 | 14.29 | 10,489,543 | -0.11(-0.77%) |
Mar 30, 2007 | 14.48 | 14.69 | 14.34 | 14.40 | 13,017,098 | +0.03(+0.24%) |
Mar 29, 2007 | 14.75 | 14.77 | 14.31 | 14.37 | 15,658,918 | -0.27(-1.87%) |
Mar 28, 2007 | 15.08 | 15.11 | 14.58 | 14.64 | 19,698,792 | -0.50(-3.28%) |
Mar 27, 2007 | 15.35 | 15.50 | 15.12 | 15.14 | 8,175,940 | -0.28(-1.83%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.14 | 15.42 | 9,988,883 | -0.17(-1.10%) |
Mar 23, 2007 | 15.46 | 15.74 | 15.46 | 15.59 | 7,707,509 | +0.10(+0.66%) |
Mar 22, 2007 | 15.50 | 15.63 | 15.24 | 15.49 | 10,372,619 | +0.01(+0.06%) |
Mar 21, 2007 | 15.39 | 15.49 | 15.14 | 15.48 | 9,646,150 | +0.12(+0.78%) |
Mar 20, 2007 | 14.99 | 15.46 | 14.90 | 15.36 | 13,639,744 | +0.40(+2.69%) |
Mar 19, 2007 | 15.38 | 15.46 | 14.85 | 14.96 | 12,194,087 | -0.28(-1.85%) |
Mar 16, 2007 | 15.50 | 15.60 | 15.11 | 15.24 | 9,849,077 | -0.29(-1.88%) |
Mar 15, 2007 | 15.40 | 15.68 | 15.38 | 15.53 | 14,063,221 | +0.14(+0.89%) |
Mar 14, 2007 | 15.29 | 15.44 | 14.85 | 15.39 | 20,433,208 | +0.11(+0.73%) |
Mar 13, 2007 | 16.16 | 15.80 | 15.26 | 15.28 | 19,706,608 | -0.87(-5.41%) |
Mar 12, 2007 | 16.10 | 16.34 | 15.93 | 16.16 | 9,189,922 | +0.19(+1.18%) |
Mar 09, 2007 | 16.28 | 16.34 | 15.85 | 15.97 | 11,303,430 | -0.12(-0.75%) |
Mar 08, 2007 | 16.59 | 16.66 | 16.06 | 16.09 | 17,284,622 | -0.21(-1.31%) |
Mar 07, 2007 | 16.43 | 16.66 | 16.22 | 16.30 | 9,582,388 | -0.18(-1.09%) |
Mar 06, 2007 | 16.52 | 16.62 | 16.30 | 16.48 | 15,825,216 | +0.13(+0.79%) |
Mar 05, 2007 | 16.49 | 16.82 | 16.33 | 16.35 | 15,674,719 | -0.63(-3.73%) |
Mar 02, 2007 | 17.43 | 17.56 | 16.96 | 16.99 | 15,386,758 | -0.49(-2.79%) |