Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.65 | 27.92 | 27.18 | 27.33 | 11,584,360 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,374,973 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.46 | 27.30 | 17,596,776 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,319,799 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,528 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.32 | 11,969,128 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,939,775 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,454 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,204 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,191,970 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,100 | +0.40(+2.72%) |
Jun 14, 2007 | 14.47 | 14.71 | 14.43 | 14.70 | 13,669,877 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,691,859 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,034 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.24 | 13,247,355 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,547 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,188 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,172 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,219,602 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.68 | 14.34 | 14.63 | 14,746,425 | +0.18(+1.27%) |
Jun 01, 2007 | 14.19 | 14.47 | 14.12 | 14.44 | 18,800,370 | +0.34(+2.38%) |
May 31, 2007 | 13.97 | 14.22 | 13.94 | 14.11 | 23,204,962 | +0.19(+1.40%) |
May 30, 2007 | 13.53 | 13.95 | 13.49 | 13.91 | 18,542,690 | +0.37(+2.70%) |
May 29, 2007 | 13.52 | 13.70 | 13.44 | 13.55 | 17,605,982 | -0.08(-0.59%) |
May 25, 2007 | 13.54 | 13.63 | 13.47 | 13.63 | 14,246,544 | +0.30(+2.22%) |
May 24, 2007 | 13.45 | 13.66 | 13.28 | 13.33 | 24,668,936 | -0.10(-0.71%) |
May 23, 2007 | 13.31 | 13.59 | 13.28 | 13.43 | 20,035,990 | +0.17(+1.31%) |
May 22, 2007 | 13.24 | 13.46 | 13.26 | 13.26 | 19,328,666 | +0.03(+0.22%) |
May 21, 2007 | 13.21 | 13.34 | 13.09 | 13.23 | 22,719,476 | +0.18(+1.35%) |
May 18, 2007 | 12.88 | 13.08 | 12.85 | 13.05 | 17,195,394 | +0.12(+0.94%) |
May 17, 2007 | 12.71 | 13.04 | 12.69 | 12.93 | 15,989,311 | +0.19(+1.51%) |
May 16, 2007 | 12.70 | 12.76 | 12.52 | 12.74 | 21,431,494 | +0.03(+0.27%) |
May 15, 2007 | 12.50 | 12.79 | 12.44 | 12.70 | 26,594,016 | +0.29(+2.33%) |
May 14, 2007 | 12.24 | 12.45 | 12.25 | 12.41 | 19,832,436 | +0.17(+1.43%) |
May 11, 2007 | 12.14 | 12.28 | 12.06 | 12.24 | 14,671,391 | +0.21(+1.74%) |
May 10, 2007 | 12.14 | 12.28 | 11.89 | 12.03 | 17,555,798 | -0.11(-0.90%) |
May 09, 2007 | 12.00 | 12.18 | 11.90 | 12.14 | 17,680,282 | +0.12(+1.03%) |
May 08, 2007 | 11.91 | 12.03 | 11.81 | 12.01 | 15,819,850 | +0.12(+0.98%) |
May 07, 2007 | 11.84 | 11.93 | 11.78 | 11.90 | 9,595,846 | -0.00(-0.01%) |
May 04, 2007 | 11.87 | 12.02 | 11.76 | 11.90 | 15,703,255 | +0.09(+0.80%) |
May 03, 2007 | 11.56 | 11.86 | 11.50 | 11.80 | 16,205,467 | +0.14(+1.21%) |
May 02, 2007 | 11.56 | 11.66 | 11.45 | 11.66 | 15,049,589 | +0.12(+1.06%) |
May 01, 2007 | 11.58 | 11.74 | 11.48 | 11.54 | 19,720,752 | -0.03(-0.28%) |
Apr 30, 2007 | 11.73 | 11.90 | 11.57 | 11.57 | 13,806,501 | -0.14(-1.22%) |
Apr 27, 2007 | 11.72 | 11.81 | 11.63 | 11.71 | 12,121,533 | -0.05(-0.39%) |
Apr 26, 2007 | 11.79 | 11.91 | 11.66 | 11.76 | 18,328,516 | +0.07(+0.63%) |
Apr 25, 2007 | 11.50 | 11.79 | 11.39 | 11.69 | 23,823,890 | +0.32(+2.78%) |
Apr 24, 2007 | 11.37 | 11.48 | 11.32 | 11.37 | 12,198,541 | -0.07(-0.60%) |
Apr 23, 2007 | 11.40 | 11.59 | 11.39 | 11.44 | 14,874,739 | -0.02(-0.17%) |
Apr 20, 2007 | 11.44 | 11.47 | 11.27 | 11.46 | 21,593,808 | +0.00(+0.03%) |
Apr 19, 2007 | 11.50 | 11.54 | 11.38 | 11.45 | 12,636,425 | -0.09(-0.79%) |
Apr 18, 2007 | 11.36 | 11.57 | 11.33 | 11.55 | 21,837,070 | +0.16(+1.39%) |
Apr 17, 2007 | 11.68 | 11.71 | 11.29 | 11.39 | 17,963,206 | -0.26(-2.22%) |
Apr 16, 2007 | 11.62 | 11.71 | 11.49 | 11.65 | 12,271,201 | +0.02(+0.21%) |
Apr 13, 2007 | 11.73 | 11.79 | 11.55 | 11.62 | 16,291,685 | -0.05(-0.45%) |
Apr 12, 2007 | 11.62 | 11.74 | 11.52 | 11.67 | 16,101,206 | +0.13(+1.09%) |
Apr 11, 2007 | 11.52 | 11.74 | 11.48 | 11.55 | 17,808,562 | -0.00(-0.01%) |
Apr 10, 2007 | 11.68 | 11.71 | 11.42 | 11.55 | 20,182,540 | -0.06(-0.56%) |
Apr 09, 2007 | 11.72 | 11.88 | 11.57 | 11.62 | 18,108,474 | -0.10(-0.84%) |
Apr 05, 2007 | 11.71 | 11.76 | 11.62 | 11.71 | 13,744,907 | +0.09(+0.77%) |
Apr 04, 2007 | 11.46 | 11.67 | 11.36 | 11.62 | 21,670,632 | +0.15(+1.27%) |
Apr 03, 2007 | 11.25 | 11.51 | 11.17 | 11.48 | 14,521,968 | +0.03(+0.26%) |