Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.00 | 14.07 | 13.84 | 13.96 | 81,238,520 | -0.03(-0.23%) |
Jun 28, 2007 | 13.98 | 14.10 | 13.92 | 13.99 | 62,146,700 | +0.01(+0.08%) |
Jun 27, 2007 | 13.93 | 14.05 | 13.85 | 13.98 | 59,667,588 | +0.01(+0.08%) |
Jun 26, 2007 | 13.91 | 14.05 | 13.84 | 13.97 | 73,971,928 | +0.10(+0.75%) |
Jun 25, 2007 | 13.91 | 14.05 | 13.81 | 13.86 | 64,870,328 | +0.01(+0.08%) |
Jun 22, 2007 | 14.14 | 14.12 | 13.85 | 13.85 | 114,253,920 | -0.29(-2.08%) |
Jun 21, 2007 | 14.03 | 14.17 | 13.90 | 14.15 | 96,166,008 | +0.11(+0.82%) |
Jun 20, 2007 | 14.40 | 14.40 | 14.02 | 14.03 | 108,396,336 | -0.27(-1.91%) |
Jun 19, 2007 | 14.33 | 14.45 | 14.24 | 14.31 | 90,226,784 | -0.03(-0.19%) |
Jun 18, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 67,027,440 | -0.11(-0.79%) |
Jun 15, 2007 | 14.47 | 14.56 | 14.39 | 14.45 | 98,848,832 | +0.04(+0.30%) |
Jun 14, 2007 | 14.33 | 14.54 | 14.33 | 14.40 | 66,366,744 | +0.02(+0.15%) |
Jun 13, 2007 | 14.30 | 14.40 | 14.16 | 14.38 | 78,763,520 | +0.13(+0.92%) |
Jun 12, 2007 | 14.31 | 14.42 | 14.23 | 14.25 | 63,436,112 | -0.14(-0.99%) |
Jun 11, 2007 | 14.46 | 14.49 | 14.36 | 14.39 | 49,461,520 | -0.08(-0.57%) |
Jun 08, 2007 | 14.38 | 14.49 | 14.27 | 14.47 | 53,908,480 | +0.13(+0.88%) |
Jun 07, 2007 | 14.62 | 14.62 | 14.32 | 14.35 | 94,518,328 | -0.27(-1.87%) |
Jun 06, 2007 | 14.76 | 14.92 | 14.56 | 14.62 | 95,739,400 | -0.27(-1.80%) |
Jun 05, 2007 | 14.95 | 15.03 | 14.81 | 14.89 | 74,843,424 | -0.13(-0.87%) |
Jun 04, 2007 | 15.11 | 15.13 | 14.98 | 15.02 | 51,995,632 | -0.09(-0.58%) |
Jun 01, 2007 | 14.98 | 15.12 | 14.98 | 15.11 | 65,003,888 | +0.10(+0.69%) |
May 31, 2007 | 14.93 | 15.08 | 14.92 | 15.00 | 63,356,088 | +0.04(+0.29%) |
May 30, 2007 | 15.04 | 15.04 | 14.79 | 14.96 | 71,115,256 | -0.08(-0.54%) |
May 29, 2007 | 15.02 | 15.07 | 14.97 | 15.04 | 48,616,236 | +0.02(+0.11%) |
May 25, 2007 | 14.89 | 15.04 | 14.87 | 15.03 | 49,226,016 | +0.14(+0.92%) |
May 24, 2007 | 14.89 | 15.00 | 14.83 | 14.89 | 57,736,276 | -0.03(-0.22%) |
May 23, 2007 | 14.96 | 15.03 | 14.88 | 14.92 | 61,940,628 | -0.02(-0.11%) |
May 22, 2007 | 14.92 | 15.06 | 14.86 | 14.94 | 59,716,208 | -0.03(-0.18%) |
May 21, 2007 | 14.95 | 15.02 | 14.95 | 14.97 | 78,082,496 | -0.01(-0.07%) |
May 18, 2007 | 14.94 | 15.00 | 14.91 | 14.98 | 59,863,928 | +0.04(+0.29%) |
May 17, 2007 | 14.90 | 14.94 | 14.86 | 14.93 | 44,230,640 | +0.02(+0.15%) |
May 16, 2007 | 14.88 | 14.94 | 14.80 | 14.91 | 62,301,412 | +0.12(+0.81%) |
May 15, 2007 | 14.79 | 14.91 | 14.77 | 14.79 | 63,624,924 | -0.07(-0.48%) |
May 14, 2007 | 14.76 | 14.93 | 14.74 | 14.86 | 47,007,004 | +0.10(+0.70%) |
May 11, 2007 | 14.60 | 14.79 | 14.60 | 14.76 | 42,729,468 | +0.13(+0.90%) |
May 10, 2007 | 14.75 | 14.79 | 14.61 | 14.63 | 56,026,636 | -0.20(-1.33%) |
May 09, 2007 | 14.81 | 14.88 | 14.74 | 14.82 | 63,537,932 | -0.10(-0.69%) |
May 08, 2007 | 14.88 | 14.95 | 14.84 | 14.93 | 61,103,892 | -0.02(-0.11%) |
May 07, 2007 | 14.76 | 14.95 | 14.70 | 14.94 | 107,093,592 | +0.16(+1.11%) |
May 04, 2007 | 14.69 | 14.87 | 14.63 | 14.78 | 76,561,504 | +0.11(+0.78%) |
May 03, 2007 | 14.52 | 14.72 | 14.51 | 14.67 | 81,437,632 | +0.15(+1.02%) |
May 02, 2007 | 14.52 | 14.61 | 14.39 | 14.52 | 60,973,576 | +0.01(+0.04%) |
May 01, 2007 | 14.39 | 14.57 | 14.34 | 14.51 | 66,980,688 | +0.07(+0.49%) |
Apr 30, 2007 | 14.49 | 14.62 | 14.43 | 14.44 | 64,972,292 | -0.08(-0.56%) |
Apr 27, 2007 | 14.52 | 14.60 | 14.43 | 14.52 | 50,157,200 | -0.06(-0.41%) |
Apr 26, 2007 | 14.42 | 14.60 | 14.38 | 14.58 | 83,730,624 | +0.22(+1.52%) |
Apr 25, 2007 | 14.29 | 14.44 | 14.18 | 14.37 | 99,175,312 | +0.09(+0.65%) |
Apr 24, 2007 | 14.45 | 14.45 | 14.22 | 14.27 | 73,875,512 | -0.11(-0.76%) |
Apr 23, 2007 | 14.52 | 14.60 | 14.33 | 14.38 | 87,580,856 | -0.34(-2.30%) |
Apr 20, 2007 | 14.76 | 14.81 | 14.56 | 14.72 | 115,530,512 | -0.05(-0.37%) |
Apr 19, 2007 | 14.53 | 14.87 | 14.50 | 14.77 | 85,494,008 | +0.16(+1.08%) |
Apr 18, 2007 | 14.63 | 14.66 | 14.48 | 14.62 | 53,615,016 | -0.07(-0.45%) |
Apr 17, 2007 | 14.70 | 14.71 | 14.64 | 14.68 | 61,761,724 | -0.02(-0.15%) |
Apr 16, 2007 | 14.65 | 14.72 | 14.57 | 14.70 | 63,008,904 | +0.15(+1.01%) |
Apr 13, 2007 | 14.63 | 14.73 | 14.53 | 14.56 | 80,943,456 | +0.11(+0.79%) |
Apr 12, 2007 | 14.17 | 14.47 | 14.16 | 14.44 | 84,176,280 | +0.23(+1.61%) |
Apr 11, 2007 | 14.16 | 14.24 | 14.06 | 14.21 | 64,080,912 | +0.02(+0.15%) |
Apr 10, 2007 | 14.17 | 14.28 | 14.13 | 14.19 | 50,668,660 | +0.00(+0.00%) |
Apr 09, 2007 | 14.15 | 14.20 | 14.11 | 14.19 | 40,038,872 | +0.09(+0.62%) |
Apr 05, 2007 | 14.05 | 14.15 | 14.02 | 14.10 | 40,238,632 | +0.02(+0.12%) |
Apr 04, 2007 | 13.94 | 14.13 | 13.93 | 14.09 | 51,143,220 | +0.08(+0.55%) |
Apr 03, 2007 | 13.89 | 14.06 | 13.86 | 14.01 | 57,586,216 | +0.18(+1.30%) |