Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.89 | 17.15 | 16.89 | 16.89 | 41,814,868 | -0.11(-0.65%) |
May 30, 2007 | 16.26 | 17.00 | 16.30 | 17.00 | 51,794,152 | +0.52(+3.16%) |
May 29, 2007 | 16.57 | 16.66 | 16.21 | 16.48 | 29,143,868 | +0.02(+0.12%) |
May 25, 2007 | 16.45 | 16.60 | 16.31 | 16.46 | 33,277,204 | +0.16(+0.98%) |
May 24, 2007 | 15.90 | 16.85 | 16.05 | 16.30 | 83,194,048 | +0.25(+1.56%) |
May 23, 2007 | 15.91 | 16.05 | 15.78 | 16.05 | 31,077,904 | +0.23(+1.45%) |
May 22, 2007 | 15.83 | 15.94 | 15.74 | 15.82 | 25,487,984 | -0.01(-0.06%) |
May 21, 2007 | 15.52 | 15.89 | 15.52 | 15.83 | 27,424,776 | +0.14(+0.89%) |
May 18, 2007 | 15.75 | 15.74 | 15.56 | 15.69 | 18,599,034 | +0.04(+0.26%) |
May 17, 2007 | 15.69 | 15.80 | 15.54 | 15.65 | 19,623,492 | -0.12(-0.76%) |
May 16, 2007 | 15.58 | 15.78 | 15.49 | 15.77 | 34,836,148 | +0.34(+2.20%) |
May 15, 2007 | 15.44 | 15.61 | 15.40 | 15.43 | 32,872,264 | -0.01(-0.06%) |
May 14, 2007 | 15.33 | 15.68 | 15.33 | 15.44 | 30,339,158 | +0.11(+0.72%) |
May 11, 2007 | 15.21 | 15.46 | 15.19 | 15.33 | 19,634,448 | +0.12(+0.79%) |
May 10, 2007 | 15.63 | 15.60 | 15.12 | 15.21 | 33,272,288 | -0.42(-2.69%) |
May 09, 2007 | 15.68 | 15.68 | 15.51 | 15.63 | 18,927,084 | -0.05(-0.32%) |
May 08, 2007 | 15.50 | 15.83 | 15.32 | 15.68 | 31,451,440 | +0.07(+0.45%) |
May 07, 2007 | 15.34 | 15.62 | 15.34 | 15.61 | 24,393,658 | +0.29(+1.89%) |
May 04, 2007 | 15.38 | 15.45 | 15.23 | 15.32 | 10,940,779 | -0.03(-0.20%) |
May 03, 2007 | 15.23 | 15.49 | 15.20 | 15.35 | 24,882,428 | +0.16(+1.05%) |
May 02, 2007 | 15.09 | 15.30 | 15.05 | 15.19 | 28,284,652 | +0.13(+0.86%) |
May 01, 2007 | 15.25 | 15.29 | 14.92 | 15.06 | 37,232,800 | -0.12(-0.79%) |
Apr 30, 2007 | 15.64 | 15.70 | 15.14 | 15.18 | 38,152,056 | -0.46(-2.94%) |
Apr 27, 2007 | 15.50 | 15.69 | 15.44 | 15.64 | 25,358,292 | +0.07(+0.45%) |
Apr 26, 2007 | 15.97 | 16.00 | 15.43 | 15.57 | 41,207,064 | -0.17(-1.08%) |
Apr 25, 2007 | 15.60 | 15.85 | 15.54 | 15.74 | 27,356,240 | +0.24(+1.55%) |
Apr 24, 2007 | 15.52 | 15.62 | 15.37 | 15.50 | 21,685,076 | -0.01(-0.06%) |
Apr 23, 2007 | 15.35 | 15.65 | 15.24 | 15.51 | 29,731,160 | +0.14(+0.91%) |
Apr 20, 2007 | 15.48 | 15.54 | 15.32 | 15.37 | 31,910,094 | -0.03(-0.19%) |
Apr 19, 2007 | 15.25 | 15.49 | 15.15 | 15.40 | 25,069,972 | +0.05(+0.33%) |
Apr 18, 2007 | 15.12 | 15.37 | 15.04 | 15.35 | 28,371,850 | +0.13(+0.85%) |
Apr 17, 2007 | 15.30 | 15.38 | 15.05 | 15.22 | 74,086,936 | +0.46(+3.12%) |
Apr 16, 2007 | 14.59 | 14.78 | 14.55 | 14.76 | 33,891,952 | +0.16(+1.10%) |
Apr 13, 2007 | 14.24 | 14.65 | 14.17 | 14.60 | 28,116,220 | +0.39(+2.74%) |
Apr 12, 2007 | 14.05 | 14.22 | 13.96 | 14.21 | 16,304,965 | +0.12(+0.85%) |
Apr 11, 2007 | 14.17 | 14.20 | 14.03 | 14.09 | 26,605,876 | -0.10(-0.70%) |
Apr 10, 2007 | 14.35 | 14.43 | 14.13 | 14.19 | 25,107,380 | -0.19(-1.32%) |
Apr 09, 2007 | 14.46 | 14.50 | 14.31 | 14.38 | 14,400,620 | -0.06(-0.42%) |
Apr 05, 2007 | 14.35 | 14.44 | 14.22 | 14.44 | 13,899,592 | +0.09(+0.63%) |
Apr 04, 2007 | 14.27 | 14.40 | 14.18 | 14.35 | 22,602,856 | +0.06(+0.42%) |
Apr 03, 2007 | 14.13 | 14.39 | 14.12 | 14.29 | 30,916,892 | +0.20(+1.42%) |
Apr 02, 2007 | 13.90 | 14.11 | 13.85 | 14.09 | 31,322,734 | +0.24(+1.73%) |
Mar 30, 2007 | 13.73 | 13.93 | 13.67 | 13.85 | 28,018,776 | +0.19(+1.39%) |
Mar 29, 2007 | 13.56 | 13.76 | 13.50 | 13.66 | 22,910,104 | +0.17(+1.26%) |
Mar 28, 2007 | 13.50 | 13.60 | 13.42 | 13.49 | 22,480,008 | -0.12(-0.88%) |
Mar 27, 2007 | 13.57 | 13.69 | 13.48 | 13.61 | 19,671,958 | -0.05(-0.37%) |
Mar 26, 2007 | 13.72 | 13.90 | 13.49 | 13.66 | 20,665,236 | -0.04(-0.29%) |
Mar 23, 2007 | 13.70 | 13.90 | 13.61 | 13.70 | 27,990,524 | +0.17(+1.26%) |
Mar 22, 2007 | 13.42 | 13.56 | 13.29 | 13.53 | 26,244,304 | +0.27(+2.04%) |
Mar 21, 2007 | 13.02 | 13.36 | 12.95 | 13.26 | 29,425,326 | +0.24(+1.84%) |
Mar 20, 2007 | 13.02 | 13.23 | 12.96 | 13.02 | 21,223,764 | -0.03(-0.23%) |
Mar 19, 2007 | 13.08 | 13.13 | 12.99 | 13.05 | 14,001,558 | +0.06(+0.46%) |
Mar 16, 2007 | 12.94 | 13.11 | 12.88 | 12.99 | 36,808,748 | +0.06(+0.46%) |
Mar 15, 2007 | 13.01 | 13.09 | 12.91 | 12.93 | 17,569,350 | -0.07(-0.54%) |
Mar 14, 2007 | 13.00 | 13.02 | 12.74 | 13.00 | 30,760,400 | +0.01(+0.08%) |
Mar 13, 2007 | 13.09 | 13.20 | 12.87 | 12.99 | 29,818,800 | -0.10(-0.76%) |
Mar 12, 2007 | 13.14 | 13.18 | 12.97 | 13.09 | 16,940,500 | +0.04(+0.31%) |
Mar 09, 2007 | 13.08 | 13.26 | 12.93 | 13.05 | 36,642,700 | -0.07(-0.53%) |
Mar 08, 2007 | 13.20 | 13.29 | 13.08 | 13.12 | 27,173,400 | +0.07(+0.54%) |
Mar 07, 2007 | 13.25 | 13.37 | 13.01 | 13.05 | 44,174,900 | -0.35(-2.61%) |
Mar 06, 2007 | 13.55 | 13.60 | 13.28 | 13.40 | 37,476,200 | +0.01(+0.07%) |
Mar 05, 2007 | 13.45 | 13.70 | 13.35 | 13.39 | 26,390,606 | -0.17(-1.25%) |
Mar 02, 2007 | 13.73 | 13.83 | 13.40 | 13.56 | 28,326,000 | -0.28(-2.02%) |