Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.86 | 15.00 | 14.79 | 14.94 | 29,728,766 | +0.13(+0.90%) |
May 30, 2007 | 14.91 | 14.92 | 14.68 | 14.80 | 36,215,052 | -0.22(-1.46%) |
May 29, 2007 | 15.00 | 15.10 | 14.94 | 15.02 | 25,457,768 | -0.02(-0.10%) |
May 25, 2007 | 14.92 | 15.05 | 14.77 | 15.04 | 26,067,598 | +0.16(+1.05%) |
May 24, 2007 | 15.01 | 15.12 | 14.82 | 14.88 | 32,540,222 | -0.11(-0.73%) |
May 23, 2007 | 15.00 | 15.14 | 14.97 | 14.99 | 33,981,152 | +0.00(+0.00%) |
May 22, 2007 | 14.81 | 15.09 | 14.73 | 14.99 | 36,110,152 | +0.21(+1.43%) |
May 21, 2007 | 14.73 | 15.05 | 14.65 | 14.78 | 39,535,108 | +0.04(+0.27%) |
May 18, 2007 | 14.85 | 14.87 | 14.69 | 14.74 | 35,554,728 | -0.07(-0.48%) |
May 17, 2007 | 14.91 | 14.98 | 14.69 | 14.81 | 38,626,176 | -0.18(-1.20%) |
May 16, 2007 | 14.94 | 15.12 | 14.61 | 14.99 | 96,761,864 | -0.48(-3.08%) |
May 15, 2007 | 15.90 | 15.94 | 15.43 | 15.47 | 65,554,876 | -0.55(-3.42%) |
May 14, 2007 | 15.52 | 16.25 | 15.52 | 16.02 | 66,369,104 | +0.56(+3.59%) |
May 11, 2007 | 15.23 | 15.53 | 15.21 | 15.46 | 44,651,548 | +0.46(+3.08%) |
May 10, 2007 | 15.32 | 15.33 | 14.94 | 15.00 | 37,832,580 | -0.40(-2.59%) |
May 09, 2007 | 15.13 | 15.44 | 15.11 | 15.40 | 24,410,130 | +0.20(+1.29%) |
May 08, 2007 | 15.32 | 15.34 | 15.12 | 15.20 | 30,753,880 | -0.27(-1.77%) |
May 07, 2007 | 15.43 | 15.56 | 15.38 | 15.48 | 18,343,358 | +0.03(+0.20%) |
May 04, 2007 | 15.33 | 15.49 | 15.20 | 15.45 | 29,098,124 | +0.20(+1.28%) |
May 03, 2007 | 15.30 | 15.36 | 15.15 | 15.25 | 22,821,084 | +0.02(+0.15%) |
May 02, 2007 | 15.16 | 15.23 | 15.04 | 15.23 | 28,961,724 | +0.15(+0.99%) |
May 01, 2007 | 15.07 | 15.27 | 15.03 | 15.08 | 39,964,832 | +0.05(+0.31%) |
Apr 30, 2007 | 15.08 | 15.26 | 15.01 | 15.03 | 24,526,968 | -0.06(-0.41%) |
Apr 27, 2007 | 15.05 | 15.17 | 14.95 | 15.09 | 23,533,324 | +0.00(+0.00%) |
Apr 26, 2007 | 15.21 | 15.24 | 15.02 | 15.09 | 28,097,392 | -0.15(-0.99%) |
Apr 25, 2007 | 15.32 | 15.33 | 15.13 | 15.24 | 31,278,682 | +0.00(+0.01%) |
Apr 24, 2007 | 15.11 | 15.39 | 14.98 | 15.24 | 41,898,200 | +0.25(+1.67%) |
Apr 23, 2007 | 15.20 | 15.29 | 14.97 | 14.99 | 38,310,660 | -0.24(-1.59%) |
Apr 20, 2007 | 15.53 | 15.55 | 15.20 | 15.23 | 32,229,654 | -0.09(-0.56%) |
Apr 19, 2007 | 15.20 | 15.45 | 15.14 | 15.32 | 39,437,672 | -0.07(-0.46%) |
Apr 18, 2007 | 15.08 | 15.46 | 15.08 | 15.39 | 37,667,664 | +0.25(+1.65%) |
Apr 17, 2007 | 15.03 | 15.18 | 14.84 | 15.14 | 30,411,250 | +0.09(+0.62%) |
Apr 16, 2007 | 15.01 | 15.05 | 14.84 | 15.05 | 23,100,398 | +0.13(+0.84%) |
Apr 13, 2007 | 15.00 | 15.02 | 14.76 | 14.92 | 47,855,736 | -0.21(-1.40%) |
Apr 12, 2007 | 14.98 | 15.29 | 14.96 | 15.13 | 40,318,840 | +0.09(+0.62%) |
Apr 11, 2007 | 15.12 | 15.25 | 14.98 | 15.04 | 37,829,376 | -0.14(-0.93%) |
Apr 10, 2007 | 14.81 | 15.21 | 14.74 | 15.18 | 57,712,896 | +0.59(+4.07%) |
Apr 09, 2007 | 14.64 | 14.66 | 14.50 | 14.59 | 21,558,534 | -0.02(-0.16%) |
Apr 05, 2007 | 14.60 | 14.73 | 14.55 | 14.61 | 21,425,560 | +0.02(+0.16%) |
Apr 04, 2007 | 14.41 | 14.63 | 14.37 | 14.59 | 22,993,508 | +0.23(+1.63%) |
Apr 03, 2007 | 14.41 | 14.49 | 14.27 | 14.35 | 27,466,280 | -0.01(-0.05%) |
Apr 02, 2007 | 14.30 | 14.44 | 14.22 | 14.36 | 32,604,740 | +0.03(+0.22%) |
Mar 30, 2007 | 14.50 | 14.51 | 14.29 | 14.33 | 29,513,064 | -0.14(-0.97%) |
Mar 29, 2007 | 14.74 | 14.77 | 14.33 | 14.47 | 24,147,572 | -0.12(-0.80%) |
Mar 28, 2007 | 14.67 | 14.73 | 14.56 | 14.59 | 24,273,738 | -0.15(-1.01%) |
Mar 27, 2007 | 14.70 | 14.78 | 14.64 | 14.73 | 13,713,433 | -0.03(-0.21%) |
Mar 26, 2007 | 14.67 | 14.78 | 14.51 | 14.77 | 17,522,146 | +0.07(+0.48%) |
Mar 23, 2007 | 14.69 | 14.80 | 14.65 | 14.69 | 16,228,097 | -0.02(-0.11%) |
Mar 22, 2007 | 14.81 | 14.83 | 14.61 | 14.71 | 19,682,484 | -0.05(-0.37%) |
Mar 21, 2007 | 14.47 | 14.80 | 14.41 | 14.77 | 28,627,820 | +0.30(+2.05%) |
Mar 20, 2007 | 14.41 | 14.55 | 14.37 | 14.47 | 23,221,676 | +0.02(+0.16%) |
Mar 19, 2007 | 14.51 | 14.62 | 14.32 | 14.44 | 34,631,308 | -0.02(-0.11%) |
Mar 16, 2007 | 14.53 | 14.56 | 14.35 | 14.46 | 24,437,416 | -0.05(-0.38%) |
Mar 15, 2007 | 14.41 | 14.54 | 14.33 | 14.51 | 18,807,414 | +0.13(+0.92%) |
Mar 14, 2007 | 14.39 | 14.48 | 14.19 | 14.38 | 33,483,034 | +0.04(+0.27%) |
Mar 13, 2007 | 14.52 | 14.54 | 14.26 | 14.34 | 36,440,716 | -0.18(-1.24%) |
Mar 12, 2007 | 14.41 | 14.59 | 14.28 | 14.52 | 22,037,252 | +0.19(+1.31%) |
Mar 09, 2007 | 14.58 | 14.58 | 14.19 | 14.33 | 32,530,674 | -0.09(-0.60%) |
Mar 08, 2007 | 14.57 | 14.59 | 14.40 | 14.42 | 26,372,740 | +0.19(+1.32%) |
Mar 07, 2007 | 14.21 | 14.41 | 14.15 | 14.23 | 26,710,990 | +0.02(+0.11%) |
Mar 06, 2007 | 14.12 | 14.29 | 13.98 | 14.22 | 30,175,592 | +0.30(+2.19%) |
Mar 05, 2007 | 13.98 | 14.21 | 13.90 | 13.91 | 50,097,632 | -0.15(-1.06%) |
Mar 02, 2007 | 14.30 | 14.37 | 14.04 | 14.06 | 41,951,768 | -0.37(-2.55%) |