Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.25 | 13.43 | 13.20 | 13.41 | 116,239,184 | +0.25(+1.87%) |
Jun 28, 2007 | 12.98 | 13.41 | 12.95 | 13.17 | 83,492,768 | +0.25(+1.90%) |
Jun 27, 2007 | 12.71 | 12.95 | 12.60 | 12.92 | 70,000,384 | +0.22(+1.76%) |
Jun 26, 2007 | 12.69 | 12.88 | 12.64 | 12.70 | 73,485,712 | +0.07(+0.54%) |
Jun 25, 2007 | 12.63 | 12.89 | 12.56 | 12.63 | 74,894,328 | +0.07(+0.59%) |
Jun 22, 2007 | 12.80 | 12.84 | 12.51 | 12.56 | 114,369,944 | -0.24(-1.87%) |
Jun 21, 2007 | 12.78 | 12.90 | 12.70 | 12.80 | 58,783,120 | +0.02(+0.15%) |
Jun 20, 2007 | 13.04 | 13.12 | 12.77 | 12.78 | 73,250,088 | -0.23(-1.76%) |
Jun 19, 2007 | 12.93 | 13.06 | 12.88 | 13.01 | 46,080,044 | +0.07(+0.57%) |
Jun 18, 2007 | 13.02 | 13.12 | 12.93 | 12.93 | 69,106,144 | -0.09(-0.67%) |
Jun 15, 2007 | 13.23 | 13.23 | 13.01 | 13.02 | 112,618,992 | -0.09(-0.69%) |
Jun 14, 2007 | 12.96 | 13.23 | 12.96 | 13.11 | 78,627,040 | +0.19(+1.45%) |
Jun 13, 2007 | 12.73 | 12.93 | 12.61 | 12.92 | 70,293,664 | +0.29(+2.30%) |
Jun 12, 2007 | 12.91 | 12.96 | 12.61 | 12.63 | 71,892,704 | -0.34(-2.59%) |
Jun 11, 2007 | 12.99 | 13.08 | 12.89 | 12.97 | 53,223,848 | -0.05(-0.35%) |
Jun 08, 2007 | 12.79 | 13.02 | 12.76 | 13.01 | 72,819,416 | +0.24(+1.87%) |
Jun 07, 2007 | 13.04 | 13.09 | 12.63 | 12.77 | 97,154,472 | -0.28(-2.13%) |
Jun 06, 2007 | 13.02 | 13.16 | 12.99 | 13.05 | 52,610,284 | -0.04(-0.27%) |
Jun 05, 2007 | 13.25 | 13.21 | 12.98 | 13.09 | 55,937,432 | -0.13(-1.00%) |
Jun 04, 2007 | 13.16 | 13.25 | 13.05 | 13.22 | 40,028,160 | +0.12(+0.91%) |
Jun 01, 2007 | 13.36 | 13.40 | 13.00 | 13.10 | 70,825,352 | -0.26(-1.96%) |
May 31, 2007 | 13.25 | 13.37 | 13.24 | 13.36 | 60,372,604 | +0.12(+0.88%) |
May 30, 2007 | 13.01 | 13.25 | 13.00 | 13.24 | 62,926,200 | +0.16(+1.21%) |
May 29, 2007 | 13.22 | 13.24 | 13.07 | 13.09 | 46,162,652 | -0.09(-0.66%) |
May 25, 2007 | 13.08 | 13.24 | 13.07 | 13.17 | 42,194,652 | +0.11(+0.84%) |
May 24, 2007 | 13.06 | 13.19 | 12.98 | 13.06 | 58,565,756 | +0.00(+0.02%) |
May 23, 2007 | 13.14 | 13.15 | 13.02 | 13.06 | 46,289,216 | -0.01(-0.07%) |
May 22, 2007 | 13.19 | 13.16 | 13.00 | 13.07 | 47,839,460 | -0.04(-0.27%) |
May 21, 2007 | 13.28 | 13.35 | 13.07 | 13.11 | 79,850,384 | -0.18(-1.34%) |
May 18, 2007 | 13.48 | 13.41 | 13.21 | 13.28 | 81,483,320 | -0.05(-0.39%) |
May 17, 2007 | 13.30 | 13.41 | 13.23 | 13.34 | 70,143,648 | +0.04(+0.29%) |
May 16, 2007 | 13.12 | 13.32 | 13.05 | 13.30 | 112,333,608 | +0.24(+1.86%) |
May 15, 2007 | 12.99 | 13.15 | 12.96 | 13.05 | 62,107,748 | +0.12(+0.90%) |
May 14, 2007 | 12.80 | 12.96 | 12.81 | 12.94 | 68,254,600 | +0.14(+1.11%) |
May 11, 2007 | 12.62 | 12.83 | 12.62 | 12.80 | 52,914,868 | +0.22(+1.75%) |
May 10, 2007 | 12.75 | 12.80 | 12.57 | 12.58 | 51,515,072 | -0.18(-1.42%) |
May 09, 2007 | 12.69 | 12.85 | 12.66 | 12.76 | 50,404,488 | +0.06(+0.51%) |
May 08, 2007 | 12.76 | 12.72 | 12.63 | 12.69 | 57,653,928 | -0.11(-0.83%) |
May 07, 2007 | 12.76 | 12.90 | 12.75 | 12.80 | 48,588,908 | +0.04(+0.30%) |
May 04, 2007 | 12.64 | 12.81 | 12.55 | 12.76 | 73,588,536 | +0.19(+1.49%) |
May 03, 2007 | 12.57 | 12.60 | 12.42 | 12.57 | 81,276,392 | +0.07(+0.57%) |
May 02, 2007 | 12.55 | 12.67 | 12.48 | 12.50 | 75,119,520 | -0.05(-0.41%) |
May 01, 2007 | 12.58 | 12.66 | 12.51 | 12.55 | 80,273,432 | +0.04(+0.31%) |
Apr 30, 2007 | 12.55 | 12.76 | 12.44 | 12.51 | 76,834,288 | +0.03(+0.21%) |
Apr 27, 2007 | 12.55 | 12.64 | 12.45 | 12.49 | 65,642,812 | -0.10(-0.82%) |
Apr 26, 2007 | 12.65 | 12.75 | 12.54 | 12.59 | 81,815,408 | -0.06(-0.46%) |
Apr 25, 2007 | 12.72 | 12.80 | 12.60 | 12.65 | 78,348,288 | +0.01(+0.10%) |
Apr 24, 2007 | 12.91 | 12.91 | 12.58 | 12.64 | 74,088,888 | -0.22(-1.68%) |
Apr 23, 2007 | 12.91 | 12.97 | 12.72 | 12.85 | 73,597,376 | -0.03(-0.25%) |
Apr 20, 2007 | 12.75 | 12.90 | 12.75 | 12.89 | 72,981,768 | +0.18(+1.42%) |
Apr 19, 2007 | 12.59 | 12.75 | 12.58 | 12.70 | 51,379,644 | +0.11(+0.87%) |
Apr 18, 2007 | 12.67 | 12.67 | 12.55 | 12.59 | 42,193,680 | -0.07(-0.56%) |
Apr 17, 2007 | 12.65 | 12.69 | 12.59 | 12.67 | 48,470,888 | -0.02(-0.18%) |
Apr 16, 2007 | 12.69 | 12.73 | 12.62 | 12.69 | 42,307,064 | +0.14(+1.08%) |
Apr 13, 2007 | 12.52 | 12.60 | 12.40 | 12.55 | 46,946,656 | +0.06(+0.47%) |
Apr 12, 2007 | 12.59 | 12.59 | 12.44 | 12.49 | 52,527,624 | -0.09(-0.72%) |
Apr 11, 2007 | 12.75 | 12.75 | 12.55 | 12.59 | 46,396,888 | -0.16(-1.29%) |
Apr 10, 2007 | 12.71 | 12.77 | 12.61 | 12.75 | 43,131,396 | +0.04(+0.31%) |
Apr 09, 2007 | 12.75 | 12.82 | 12.65 | 12.71 | 42,786,044 | +0.02(+0.15%) |
Apr 05, 2007 | 12.57 | 12.72 | 12.51 | 12.69 | 45,564,360 | +0.01(+0.10%) |
Apr 04, 2007 | 12.84 | 12.85 | 12.68 | 12.68 | 63,475,196 | -0.16(-1.28%) |
Apr 03, 2007 | 12.83 | 12.90 | 12.80 | 12.84 | 74,374,472 | +0.09(+0.71%) |