Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.12 | 17.16 | 16.94 | 17.04 | 28,008,830 | +0.14(+0.81%) |
May 30, 2007 | 16.59 | 16.94 | 16.62 | 16.90 | 18,088,584 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,087,000 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,430,668 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,724,573 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.43 | 10,515,159 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.64 | 16.42 | 16.45 | 16,505,539 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.79 | 20,622,320 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.87 | 16.67 | 16.83 | 18,862,830 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,704,729 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.69 | 16.49 | 16.59 | 12,244,806 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.38 | 25,635,774 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,331,580 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,976,539 | +0.39(+2.54%) |
May 10, 2007 | 15.52 | 15.58 | 15.20 | 15.22 | 16,634,314 | -0.42(-2.71%) |
May 09, 2007 | 15.44 | 15.64 | 15.43 | 15.64 | 15,411,628 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,129,542 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,455,626 | -0.21(-1.30%) |
May 04, 2007 | 15.77 | 15.86 | 15.71 | 15.80 | 12,421,835 | -0.16(-0.98%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,206,288 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,238,123 | +0.24(+1.50%) |
May 01, 2007 | 15.73 | 15.79 | 15.62 | 15.77 | 9,776,317 | +0.05(+0.32%) |
Apr 30, 2007 | 15.81 | 15.93 | 15.72 | 15.72 | 15,495,304 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,177,812 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.03 | 15.85 | 15.98 | 15,842,904 | +0.21(+1.30%) |
Apr 25, 2007 | 15.72 | 15.82 | 15.66 | 15.78 | 12,700,451 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.62 | 16,025,184 | +0.12(+0.80%) |
Apr 23, 2007 | 15.49 | 15.57 | 15.46 | 15.49 | 12,113,119 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.44 | 15.59 | 28,923,470 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,709,780 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.86 | 21,185,996 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,714,451 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.96 | 18,976,796 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.81 | 13,037,297 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,085,330 | +0.06(+0.43%) |
Apr 11, 2007 | 14.81 | 14.82 | 14.52 | 14.55 | 17,973,040 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.78 | 17,231,896 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,742,540 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.75 | 14.60 | 14.65 | 14,655,793 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.53 | 18,572,038 | +0.24(+1.65%) |
Apr 03, 2007 | 14.22 | 14.37 | 14.15 | 14.29 | 17,213,202 | +0.16(+1.15%) |
Apr 02, 2007 | 14.17 | 14.18 | 14.03 | 14.13 | 20,264,198 | -0.14(-0.96%) |
Mar 30, 2007 | 14.22 | 14.33 | 14.19 | 14.27 | 12,811,211 | +0.01(+0.09%) |
Mar 29, 2007 | 14.27 | 14.32 | 14.14 | 14.25 | 14,848,486 | +0.30(+2.14%) |
Mar 28, 2007 | 14.04 | 14.07 | 13.89 | 13.95 | 16,310,728 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,473,912 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,245,818 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.30 | 17,862,784 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,647,488 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,981,840 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,571,493 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.84 | 13.72 | 13.79 | 13,644,598 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.71 | 13.56 | 13.60 | 14,414,360 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,245,658 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.28 | 15,011,198 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,721,317 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,204,206 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,129,173 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,684,444 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,684,927 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,450,830 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,741,960 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,479,588 | -0.24(-1.81%) |