Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.39 | 15.51 | 15.19 | 15.38 | 27,963,930 | +0.10(+0.66%) |
Jun 28, 2007 | 15.14 | 15.37 | 14.95 | 15.28 | 21,251,606 | +0.16(+1.07%) |
Jun 27, 2007 | 15.01 | 15.26 | 14.64 | 15.12 | 34,583,332 | +0.11(+0.75%) |
Jun 26, 2007 | 15.16 | 15.34 | 14.84 | 15.01 | 47,618,888 | -0.01(-0.08%) |
Jun 25, 2007 | 15.67 | 15.67 | 14.90 | 15.02 | 41,720,500 | -0.60(-3.85%) |
Jun 22, 2007 | 15.23 | 15.62 | 15.23 | 15.62 | 49,835,688 | +0.35(+2.27%) |
Jun 21, 2007 | 15.15 | 15.29 | 14.67 | 15.27 | 62,364,532 | +0.11(+0.75%) |
Jun 20, 2007 | 15.40 | 15.71 | 15.10 | 15.16 | 63,673,872 | -0.17(-1.10%) |
Jun 19, 2007 | 15.23 | 15.51 | 14.98 | 15.33 | 58,310,748 | +0.06(+0.39%) |
Jun 18, 2007 | 14.78 | 15.29 | 14.68 | 15.27 | 65,983,444 | +0.65(+4.42%) |
Jun 15, 2007 | 14.12 | 14.68 | 14.11 | 14.62 | 51,723,836 | +0.68(+4.90%) |
Jun 14, 2007 | 13.92 | 14.16 | 13.73 | 13.94 | 32,854,786 | -0.00(-0.01%) |
Jun 13, 2007 | 13.60 | 14.05 | 13.50 | 13.94 | 55,986,084 | +0.46(+3.43%) |
Jun 12, 2007 | 13.14 | 13.56 | 13.05 | 13.48 | 54,790,324 | +0.34(+2.62%) |
Jun 11, 2007 | 13.37 | 13.57 | 12.99 | 13.13 | 45,711,788 | -0.18(-1.38%) |
Jun 08, 2007 | 12.94 | 13.65 | 12.54 | 13.32 | 71,787,376 | +0.39(+2.99%) |
Jun 07, 2007 | 13.64 | 13.84 | 12.81 | 12.93 | 67,501,056 | -0.71(-5.18%) |
Jun 06, 2007 | 13.73 | 13.76 | 13.52 | 13.64 | 24,418,382 | -0.20(-1.46%) |
Jun 05, 2007 | 13.98 | 14.00 | 13.60 | 13.84 | 40,732,280 | -0.19(-1.36%) |
Jun 04, 2007 | 13.96 | 14.07 | 13.88 | 14.03 | 15,842,453 | +0.01(+0.10%) |
Jun 01, 2007 | 14.10 | 14.12 | 13.88 | 14.01 | 34,003,104 | +0.14(+1.04%) |
May 31, 2007 | 13.86 | 14.22 | 13.73 | 13.87 | 59,011,924 | +0.22(+1.64%) |
May 30, 2007 | 13.22 | 13.69 | 13.22 | 13.65 | 49,694,064 | +0.28(+2.13%) |
May 29, 2007 | 13.15 | 13.54 | 13.08 | 13.36 | 63,427,820 | +0.46(+3.59%) |
May 25, 2007 | 12.93 | 13.00 | 12.82 | 12.90 | 15,664,361 | +0.01(+0.07%) |
May 24, 2007 | 13.07 | 13.13 | 12.76 | 12.89 | 31,396,264 | -0.11(-0.82%) |
May 23, 2007 | 13.07 | 13.31 | 12.93 | 13.00 | 47,204,416 | +0.13(+1.01%) |
May 22, 2007 | 13.07 | 13.07 | 12.82 | 12.87 | 17,658,604 | -0.07(-0.56%) |
May 21, 2007 | 12.73 | 13.10 | 12.69 | 12.94 | 29,710,956 | +0.14(+1.06%) |
May 18, 2007 | 12.66 | 12.83 | 12.51 | 12.80 | 26,552,524 | +0.18(+1.44%) |
May 17, 2007 | 12.64 | 12.80 | 12.54 | 12.62 | 16,344,369 | -0.01(-0.07%) |
May 16, 2007 | 12.47 | 12.68 | 12.38 | 12.63 | 23,812,264 | +0.07(+0.55%) |
May 15, 2007 | 12.56 | 12.84 | 12.43 | 12.56 | 24,811,106 | +0.01(+0.07%) |
May 14, 2007 | 12.85 | 12.95 | 12.48 | 12.55 | 42,261,288 | -0.32(-2.51%) |
May 11, 2007 | 12.89 | 13.19 | 12.54 | 12.88 | 64,421,400 | +0.00(+0.01%) |
May 10, 2007 | 13.01 | 13.28 | 12.80 | 12.87 | 53,881,472 | -0.07(-0.52%) |
May 09, 2007 | 12.70 | 13.20 | 12.64 | 12.94 | 45,130,452 | +0.23(+1.82%) |
May 08, 2007 | 12.58 | 12.72 | 12.38 | 12.71 | 35,025,052 | +0.27(+2.19%) |
May 07, 2007 | 12.41 | 12.87 | 12.33 | 12.44 | 47,755,188 | -0.05(-0.41%) |
May 04, 2007 | 12.50 | 12.61 | 12.25 | 12.49 | 48,465,744 | -0.01(-0.12%) |
May 03, 2007 | 11.77 | 12.53 | 11.73 | 12.50 | 91,658,320 | +0.79(+6.70%) |
May 02, 2007 | 11.66 | 12.07 | 11.53 | 11.72 | 172,992,560 | +1.07(+10.01%) |
May 01, 2007 | 10.31 | 10.72 | 10.30 | 10.65 | 36,991,592 | +0.29(+2.84%) |
Apr 30, 2007 | 10.60 | 10.94 | 10.34 | 10.36 | 41,739,088 | -0.22(-2.12%) |
Apr 27, 2007 | 10.04 | 10.63 | 10.01 | 10.58 | 46,430,668 | +0.51(+5.10%) |
Apr 26, 2007 | 10.15 | 10.25 | 10.02 | 10.07 | 10,588,350 | -0.07(-0.71%) |
Apr 25, 2007 | 10.04 | 10.16 | 9.984 | 10.14 | 11,005,507 | +0.12(+1.15%) |
Apr 24, 2007 | 10.20 | 10.21 | 9.983 | 10.03 | 12,862,221 | -0.18(-1.76%) |
Apr 23, 2007 | 10.20 | 10.26 | 10.16 | 10.21 | 14,555,023 | -0.01(-0.05%) |
Apr 20, 2007 | 10.23 | 10.28 | 10.14 | 10.21 | 11,868,718 | +0.07(+0.70%) |
Apr 19, 2007 | 10.09 | 10.22 | 10.04 | 10.14 | 7,328,663 | +0.01(+0.11%) |
Apr 18, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 9,120,327 | -0.04(-0.40%) |
Apr 17, 2007 | 10.16 | 10.28 | 10.10 | 10.17 | 10,291,977 | +0.02(+0.23%) |
Apr 16, 2007 | 10.20 | 10.22 | 10.07 | 10.15 | 12,947,402 | +0.00(+0.00%) |
Apr 13, 2007 | 10.20 | 10.30 | 10.10 | 10.15 | 8,207,130 | -0.04(-0.38%) |
Apr 12, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 8,368,520 | +0.00(+0.01%) |
Apr 11, 2007 | 10.20 | 10.25 | 10.11 | 10.18 | 11,897,204 | -0.02(-0.18%) |
Apr 10, 2007 | 10.10 | 10.33 | 9.995 | 10.20 | 28,606,166 | +0.15(+1.54%) |
Apr 09, 2007 | 10.05 | 10.09 | 9.942 | 10.05 | 6,602,862 | +0.03(+0.31%) |
Apr 05, 2007 | 9.975 | 10.05 | 9.961 | 10.02 | 5,993,327 | +0.07(+0.75%) |
Apr 04, 2007 | 10.10 | 10.10 | 9.854 | 9.943 | 20,918,766 | -0.12(-1.22%) |
Apr 03, 2007 | 10.09 | 10.15 | 10.03 | 10.07 | 16,603,145 | +0.15(+1.47%) |