Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.20 | 13.27 | 13.05 | 13.16 | 86,168,080 | -0.03(-0.23%) |
Jun 28, 2007 | 13.18 | 13.29 | 13.12 | 13.19 | 65,917,772 | +0.01(+0.08%) |
Jun 27, 2007 | 13.14 | 13.25 | 13.06 | 13.18 | 63,288,224 | +0.01(+0.08%) |
Jun 26, 2007 | 13.11 | 13.24 | 13.05 | 13.17 | 78,460,560 | +0.10(+0.75%) |
Jun 25, 2007 | 13.11 | 13.25 | 13.02 | 13.07 | 68,806,672 | +0.01(+0.08%) |
Jun 22, 2007 | 13.33 | 13.32 | 13.06 | 13.06 | 121,186,872 | -0.28(-2.08%) |
Jun 21, 2007 | 13.23 | 13.36 | 13.10 | 13.34 | 102,001,376 | +0.11(+0.82%) |
Jun 20, 2007 | 13.57 | 13.57 | 13.21 | 13.23 | 114,973,840 | -0.26(-1.91%) |
Jun 19, 2007 | 13.51 | 13.62 | 13.43 | 13.49 | 95,701,760 | -0.03(-0.19%) |
Jun 18, 2007 | 13.64 | 13.65 | 13.45 | 13.51 | 71,094,680 | -0.11(-0.79%) |
Jun 15, 2007 | 13.64 | 13.72 | 13.57 | 13.62 | 104,847,000 | +0.04(+0.30%) |
Jun 14, 2007 | 13.51 | 13.71 | 13.51 | 13.58 | 70,393,888 | +0.02(+0.15%) |
Jun 13, 2007 | 13.48 | 13.57 | 13.35 | 13.56 | 83,542,904 | +0.12(+0.92%) |
Jun 12, 2007 | 13.49 | 13.59 | 13.42 | 13.44 | 67,285,424 | -0.13(-0.99%) |
Jun 11, 2007 | 13.64 | 13.66 | 13.54 | 13.57 | 52,462,852 | -0.08(-0.57%) |
Jun 08, 2007 | 13.56 | 13.66 | 13.46 | 13.65 | 57,179,656 | +0.12(+0.87%) |
Jun 07, 2007 | 13.79 | 13.79 | 13.50 | 13.53 | 100,253,720 | -0.26(-1.87%) |
Jun 06, 2007 | 13.92 | 14.06 | 13.73 | 13.79 | 101,548,880 | -0.25(-1.80%) |
Jun 05, 2007 | 14.09 | 14.17 | 13.96 | 14.04 | 79,384,928 | -0.12(-0.87%) |
Jun 04, 2007 | 14.24 | 14.27 | 14.12 | 14.16 | 55,150,736 | -0.08(-0.58%) |
Jun 01, 2007 | 14.12 | 14.25 | 14.12 | 14.24 | 68,948,336 | +0.10(+0.69%) |
May 31, 2007 | 14.07 | 14.22 | 14.07 | 14.15 | 67,200,544 | +0.04(+0.29%) |
May 30, 2007 | 14.18 | 14.18 | 13.94 | 14.10 | 75,430,544 | -0.08(-0.54%) |
May 29, 2007 | 14.16 | 14.21 | 14.11 | 14.18 | 51,566,276 | +0.02(+0.11%) |
May 25, 2007 | 14.04 | 14.18 | 14.02 | 14.17 | 52,213,060 | +0.13(+0.92%) |
May 24, 2007 | 14.04 | 14.14 | 13.99 | 14.04 | 61,239,724 | -0.03(-0.22%) |
May 23, 2007 | 14.10 | 14.17 | 14.03 | 14.07 | 65,699,196 | -0.02(-0.11%) |
May 22, 2007 | 14.06 | 14.20 | 14.01 | 14.08 | 63,339,796 | -0.03(-0.18%) |
May 21, 2007 | 14.10 | 14.16 | 14.09 | 14.11 | 82,820,552 | -0.01(-0.07%) |
May 18, 2007 | 14.09 | 14.14 | 14.05 | 14.12 | 63,496,480 | +0.04(+0.29%) |
May 17, 2007 | 14.05 | 14.09 | 14.01 | 14.08 | 46,914,560 | +0.02(+0.15%) |
May 16, 2007 | 14.03 | 14.09 | 13.95 | 14.06 | 66,081,872 | +0.11(+0.81%) |
May 15, 2007 | 13.94 | 14.06 | 13.93 | 13.94 | 67,485,696 | -0.07(-0.48%) |
May 14, 2007 | 13.91 | 14.08 | 13.89 | 14.01 | 49,859,396 | +0.10(+0.70%) |
May 11, 2007 | 13.76 | 13.94 | 13.76 | 13.91 | 45,322,296 | +0.12(+0.90%) |
May 10, 2007 | 13.90 | 13.94 | 13.77 | 13.79 | 59,426,340 | -0.19(-1.33%) |
May 09, 2007 | 13.96 | 14.03 | 13.90 | 13.98 | 67,393,424 | -0.10(-0.69%) |
May 08, 2007 | 14.03 | 14.10 | 13.99 | 14.07 | 64,811,684 | -0.02(-0.11%) |
May 07, 2007 | 13.92 | 14.10 | 13.86 | 14.09 | 113,592,048 | +0.15(+1.11%) |
May 04, 2007 | 13.85 | 14.02 | 13.80 | 13.93 | 81,207,272 | +0.11(+0.78%) |
May 03, 2007 | 13.69 | 13.88 | 13.68 | 13.83 | 86,379,280 | +0.14(+1.01%) |
May 02, 2007 | 13.69 | 13.77 | 13.57 | 13.69 | 64,673,464 | +0.01(+0.04%) |
May 01, 2007 | 13.56 | 13.74 | 13.52 | 13.68 | 71,045,088 | +0.07(+0.49%) |
Apr 30, 2007 | 13.66 | 13.78 | 13.60 | 13.62 | 68,914,824 | -0.08(-0.56%) |
Apr 27, 2007 | 13.69 | 13.76 | 13.60 | 13.69 | 53,200,748 | -0.06(-0.41%) |
Apr 26, 2007 | 13.59 | 13.76 | 13.55 | 13.75 | 88,811,416 | +0.21(+1.52%) |
Apr 25, 2007 | 13.47 | 13.61 | 13.37 | 13.54 | 105,193,288 | +0.09(+0.65%) |
Apr 24, 2007 | 13.62 | 13.62 | 13.41 | 13.46 | 78,358,288 | -0.10(-0.76%) |
Apr 23, 2007 | 13.69 | 13.76 | 13.51 | 13.56 | 92,895,272 | -0.32(-2.30%) |
Apr 20, 2007 | 13.92 | 13.97 | 13.72 | 13.88 | 122,540,920 | -0.05(-0.37%) |
Apr 19, 2007 | 13.70 | 14.02 | 13.67 | 13.93 | 90,681,800 | +0.15(+1.08%) |
Apr 18, 2007 | 13.80 | 13.82 | 13.65 | 13.78 | 56,868,384 | -0.06(-0.45%) |
Apr 17, 2007 | 13.86 | 13.87 | 13.80 | 13.84 | 65,509,432 | -0.02(-0.15%) |
Apr 16, 2007 | 13.82 | 13.88 | 13.74 | 13.86 | 66,832,296 | +0.14(+1.01%) |
Apr 13, 2007 | 13.79 | 13.88 | 13.70 | 13.72 | 85,855,120 | +0.11(+0.79%) |
Apr 12, 2007 | 13.36 | 13.64 | 13.35 | 13.62 | 89,284,112 | +0.22(+1.61%) |
Apr 11, 2007 | 13.35 | 13.43 | 13.26 | 13.40 | 67,969,352 | +0.02(+0.15%) |
Apr 10, 2007 | 13.36 | 13.46 | 13.32 | 13.38 | 53,743,244 | +0.00(+0.00%) |
Apr 09, 2007 | 13.34 | 13.38 | 13.31 | 13.38 | 42,468,436 | +0.08(+0.62%) |
Apr 05, 2007 | 13.24 | 13.34 | 13.22 | 13.30 | 42,680,316 | +0.02(+0.12%) |
Apr 04, 2007 | 13.15 | 13.32 | 13.14 | 13.28 | 54,246,600 | +0.07(+0.55%) |
Apr 03, 2007 | 13.10 | 13.26 | 13.07 | 13.21 | 61,080,560 | +0.17(+1.30%) |