Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.93 | 15.08 | 14.92 | 15.01 | 63,349,544 | +0.04(+0.29%) |
May 30, 2007 | 15.04 | 15.04 | 14.79 | 14.96 | 71,107,912 | -0.08(-0.54%) |
May 29, 2007 | 15.02 | 15.07 | 14.97 | 15.04 | 48,611,216 | +0.02(+0.11%) |
May 25, 2007 | 14.89 | 15.04 | 14.87 | 15.03 | 49,220,932 | +0.14(+0.92%) |
May 24, 2007 | 14.90 | 15.00 | 14.84 | 14.89 | 57,730,312 | -0.03(-0.22%) |
May 23, 2007 | 14.96 | 15.03 | 14.88 | 14.92 | 61,934,228 | -0.02(-0.11%) |
May 22, 2007 | 14.92 | 15.07 | 14.86 | 14.94 | 59,710,036 | -0.03(-0.18%) |
May 21, 2007 | 14.96 | 15.02 | 14.95 | 14.97 | 78,074,432 | -0.01(-0.07%) |
May 18, 2007 | 14.95 | 15.00 | 14.91 | 14.98 | 59,857,744 | +0.04(+0.29%) |
May 17, 2007 | 14.90 | 14.95 | 14.86 | 14.93 | 44,226,068 | +0.02(+0.15%) |
May 16, 2007 | 14.88 | 14.95 | 14.80 | 14.91 | 62,294,976 | +0.12(+0.81%) |
May 15, 2007 | 14.79 | 14.91 | 14.78 | 14.79 | 63,618,352 | -0.07(-0.48%) |
May 14, 2007 | 14.76 | 14.93 | 14.74 | 14.86 | 47,002,148 | +0.10(+0.70%) |
May 11, 2007 | 14.60 | 14.79 | 14.60 | 14.76 | 42,725,052 | +0.13(+0.90%) |
May 10, 2007 | 14.75 | 14.79 | 14.61 | 14.63 | 56,020,848 | -0.20(-1.33%) |
May 09, 2007 | 14.81 | 14.89 | 14.74 | 14.83 | 63,531,368 | -0.10(-0.69%) |
May 08, 2007 | 14.89 | 14.96 | 14.84 | 14.93 | 61,097,580 | -0.02(-0.11%) |
May 07, 2007 | 14.77 | 14.96 | 14.71 | 14.95 | 107,082,528 | +0.16(+1.11%) |
May 04, 2007 | 14.69 | 14.87 | 14.63 | 14.78 | 76,553,600 | +0.11(+0.78%) |
May 03, 2007 | 14.52 | 14.72 | 14.51 | 14.67 | 81,429,216 | +0.15(+1.02%) |
May 02, 2007 | 14.52 | 14.61 | 14.39 | 14.52 | 60,967,276 | +0.01(+0.04%) |
May 01, 2007 | 14.39 | 14.57 | 14.34 | 14.51 | 66,973,772 | +0.07(+0.49%) |
Apr 30, 2007 | 14.49 | 14.62 | 14.43 | 14.44 | 64,965,584 | -0.08(-0.56%) |
Apr 27, 2007 | 14.52 | 14.60 | 14.43 | 14.52 | 50,152,020 | -0.06(-0.41%) |
Apr 26, 2007 | 14.42 | 14.60 | 14.38 | 14.58 | 83,721,976 | +0.22(+1.52%) |
Apr 25, 2007 | 14.29 | 14.44 | 14.18 | 14.37 | 99,165,064 | +0.09(+0.65%) |
Apr 24, 2007 | 14.45 | 14.45 | 14.22 | 14.27 | 73,867,880 | -0.11(-0.76%) |
Apr 23, 2007 | 14.52 | 14.60 | 14.33 | 14.38 | 87,571,808 | -0.34(-2.30%) |
Apr 20, 2007 | 14.77 | 14.81 | 14.56 | 14.72 | 115,518,576 | -0.05(-0.37%) |
Apr 19, 2007 | 14.53 | 14.87 | 14.50 | 14.78 | 85,485,176 | +0.16(+1.08%) |
Apr 18, 2007 | 14.63 | 14.66 | 14.48 | 14.62 | 53,609,476 | -0.07(-0.45%) |
Apr 17, 2007 | 14.71 | 14.71 | 14.64 | 14.68 | 61,755,344 | -0.02(-0.15%) |
Apr 16, 2007 | 14.66 | 14.72 | 14.57 | 14.71 | 63,002,396 | +0.15(+1.01%) |
Apr 13, 2007 | 14.63 | 14.73 | 14.54 | 14.56 | 80,935,096 | +0.11(+0.79%) |
Apr 12, 2007 | 14.18 | 14.47 | 14.16 | 14.44 | 84,167,584 | +0.23(+1.61%) |
Apr 11, 2007 | 14.16 | 14.24 | 14.07 | 14.21 | 64,074,292 | +0.02(+0.15%) |
Apr 10, 2007 | 14.17 | 14.28 | 14.13 | 14.19 | 50,663,428 | +0.00(+0.00%) |
Apr 09, 2007 | 14.15 | 14.20 | 14.12 | 14.19 | 40,034,736 | +0.09(+0.62%) |
Apr 05, 2007 | 14.05 | 14.15 | 14.02 | 14.10 | 40,234,472 | +0.02(+0.12%) |
Apr 04, 2007 | 13.95 | 14.13 | 13.94 | 14.09 | 51,137,936 | +0.08(+0.55%) |
Apr 03, 2007 | 13.89 | 14.07 | 13.86 | 14.01 | 57,580,268 | +0.18(+1.30%) |
Apr 02, 2007 | 13.77 | 13.98 | 13.77 | 13.83 | 55,245,936 | +0.04(+0.32%) |
Mar 30, 2007 | 13.84 | 13.89 | 13.66 | 13.79 | 55,330,552 | -0.08(-0.59%) |
Mar 29, 2007 | 13.74 | 13.90 | 13.73 | 13.87 | 51,943,396 | +0.13(+0.91%) |
Mar 28, 2007 | 13.89 | 13.92 | 13.71 | 13.74 | 63,952,992 | -0.17(-1.22%) |
Mar 27, 2007 | 13.92 | 14.03 | 13.86 | 13.91 | 65,099,020 | -0.10(-0.70%) |
Mar 26, 2007 | 13.94 | 14.05 | 13.84 | 14.01 | 52,400,436 | +0.01(+0.04%) |
Mar 23, 2007 | 13.98 | 14.08 | 13.92 | 14.01 | 54,306,868 | -0.07(-0.50%) |
Mar 22, 2007 | 14.01 | 14.17 | 13.96 | 14.08 | 75,866,944 | -0.03(-0.23%) |
Mar 21, 2007 | 13.90 | 14.12 | 13.79 | 14.11 | 54,585,968 | +0.17(+1.21%) |
Mar 20, 2007 | 13.77 | 13.98 | 13.76 | 13.94 | 46,527,332 | +0.10(+0.71%) |
Mar 19, 2007 | 13.67 | 13.84 | 13.62 | 13.84 | 50,669,392 | +0.20(+1.48%) |
Mar 16, 2007 | 13.68 | 13.70 | 13.59 | 13.64 | 91,017,088 | +0.00(+0.00%) |
Mar 15, 2007 | 13.53 | 13.66 | 13.50 | 13.64 | 69,960,456 | +0.07(+0.52%) |
Mar 14, 2007 | 13.60 | 13.69 | 13.46 | 13.57 | 91,195,216 | -0.04(-0.32%) |
Mar 13, 2007 | 13.85 | 13.86 | 13.57 | 13.61 | 60,922,428 | -0.24(-1.73%) |
Mar 12, 2007 | 13.80 | 13.92 | 13.76 | 13.85 | 45,073,008 | -0.02(-0.12%) |
Mar 09, 2007 | 13.85 | 13.95 | 13.85 | 13.87 | 47,182,940 | +0.00(+0.00%) |
Mar 08, 2007 | 13.88 | 13.93 | 13.82 | 13.87 | 55,337,128 | +0.08(+0.55%) |
Mar 07, 2007 | 13.84 | 13.91 | 13.76 | 13.79 | 82,779,072 | +0.04(+0.32%) |
Mar 06, 2007 | 13.63 | 13.79 | 13.53 | 13.75 | 74,794,160 | +0.27(+1.98%) |
Mar 05, 2007 | 13.53 | 13.67 | 13.43 | 13.48 | 69,535,200 | -0.05(-0.36%) |
Mar 02, 2007 | 13.64 | 13.73 | 13.49 | 13.53 | 72,545,912 | -0.14(-1.00%) |