Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.74 | 15.83 | 15.48 | 15.57 | 20,101,658 | -0.08(-0.50%) |
Jun 28, 2007 | 15.67 | 15.87 | 15.62 | 15.65 | 29,246,812 | -0.30(-1.87%) |
Jun 27, 2007 | 15.37 | 16.02 | 15.36 | 15.95 | 40,443,176 | +0.49(+3.14%) |
Jun 26, 2007 | 15.65 | 15.65 | 15.39 | 15.46 | 25,691,940 | -0.12(-0.75%) |
Jun 25, 2007 | 15.77 | 15.79 | 15.45 | 15.58 | 33,983,636 | -0.29(-1.83%) |
Jun 22, 2007 | 15.76 | 16.06 | 15.67 | 15.87 | 39,432,868 | +0.07(+0.45%) |
Jun 21, 2007 | 15.40 | 15.88 | 15.36 | 15.80 | 38,949,544 | +0.42(+2.70%) |
Jun 20, 2007 | 15.51 | 15.55 | 15.33 | 15.38 | 33,102,790 | -0.12(-0.76%) |
Jun 19, 2007 | 15.52 | 15.57 | 15.36 | 15.50 | 24,417,268 | -0.04(-0.25%) |
Jun 18, 2007 | 15.48 | 15.64 | 15.48 | 15.54 | 24,002,784 | -0.02(-0.10%) |
Jun 15, 2007 | 15.41 | 15.63 | 15.40 | 15.55 | 39,595,556 | +0.34(+2.21%) |
Jun 14, 2007 | 14.97 | 15.35 | 14.94 | 15.22 | 34,254,616 | +0.24(+1.57%) |
Jun 13, 2007 | 14.64 | 15.01 | 14.50 | 14.98 | 48,166,360 | +0.49(+3.35%) |
Jun 12, 2007 | 14.58 | 14.72 | 14.43 | 14.50 | 40,394,024 | -0.09(-0.64%) |
Jun 11, 2007 | 14.72 | 14.73 | 14.53 | 14.59 | 21,612,356 | -0.13(-0.90%) |
Jun 08, 2007 | 14.46 | 14.73 | 14.41 | 14.72 | 29,102,430 | +0.31(+2.12%) |
Jun 07, 2007 | 14.79 | 14.91 | 14.40 | 14.42 | 46,189,212 | -0.49(-3.31%) |
Jun 06, 2007 | 14.80 | 15.01 | 14.80 | 14.91 | 25,614,898 | -0.02(-0.16%) |
Jun 05, 2007 | 14.95 | 15.05 | 14.81 | 14.94 | 26,599,022 | -0.15(-0.99%) |
Jun 04, 2007 | 15.05 | 15.12 | 14.91 | 15.08 | 17,363,082 | -0.07(-0.47%) |
Jun 01, 2007 | 15.06 | 15.24 | 15.00 | 15.16 | 31,999,130 | +0.19(+1.26%) |
May 31, 2007 | 14.89 | 15.03 | 14.82 | 14.97 | 29,668,892 | +0.13(+0.90%) |
May 30, 2007 | 14.94 | 14.95 | 14.71 | 14.83 | 36,142,112 | -0.22(-1.46%) |
May 29, 2007 | 15.03 | 15.13 | 14.97 | 15.05 | 25,406,494 | -0.02(-0.10%) |
May 25, 2007 | 14.95 | 15.08 | 14.80 | 15.07 | 26,015,096 | +0.16(+1.05%) |
May 24, 2007 | 15.04 | 15.15 | 14.85 | 14.91 | 32,474,684 | -0.11(-0.73%) |
May 23, 2007 | 15.03 | 15.17 | 15.00 | 15.02 | 33,912,712 | +0.00(+0.00%) |
May 22, 2007 | 14.84 | 15.12 | 14.76 | 15.02 | 36,037,424 | +0.21(+1.43%) |
May 21, 2007 | 14.76 | 15.08 | 14.68 | 14.81 | 39,455,480 | +0.04(+0.27%) |
May 18, 2007 | 14.88 | 14.90 | 14.72 | 14.77 | 35,483,116 | -0.07(-0.48%) |
May 17, 2007 | 14.94 | 15.01 | 14.72 | 14.84 | 38,548,380 | -0.18(-1.20%) |
May 16, 2007 | 14.98 | 15.15 | 14.64 | 15.02 | 96,566,984 | -0.48(-3.08%) |
May 15, 2007 | 15.93 | 15.97 | 15.46 | 15.50 | 65,422,844 | -0.55(-3.42%) |
May 14, 2007 | 15.55 | 16.28 | 15.55 | 16.05 | 66,235,432 | +0.56(+3.59%) |
May 11, 2007 | 15.26 | 15.56 | 15.24 | 15.49 | 44,561,616 | +0.46(+3.08%) |
May 10, 2007 | 15.35 | 15.36 | 14.97 | 15.03 | 37,756,380 | -0.40(-2.59%) |
May 09, 2007 | 15.16 | 15.47 | 15.14 | 15.43 | 24,360,968 | +0.20(+1.29%) |
May 08, 2007 | 15.35 | 15.37 | 15.15 | 15.23 | 30,691,940 | -0.27(-1.77%) |
May 07, 2007 | 15.46 | 15.59 | 15.41 | 15.51 | 18,306,412 | +0.03(+0.20%) |
May 04, 2007 | 15.36 | 15.52 | 15.23 | 15.48 | 29,039,520 | +0.20(+1.28%) |
May 03, 2007 | 15.33 | 15.39 | 15.18 | 15.28 | 22,775,122 | +0.02(+0.15%) |
May 02, 2007 | 15.19 | 15.26 | 15.07 | 15.26 | 28,903,394 | +0.15(+0.99%) |
May 01, 2007 | 15.10 | 15.30 | 15.06 | 15.11 | 39,884,340 | +0.05(+0.31%) |
Apr 30, 2007 | 15.11 | 15.29 | 15.04 | 15.06 | 24,477,568 | -0.06(-0.41%) |
Apr 27, 2007 | 15.08 | 15.20 | 14.98 | 15.12 | 23,485,928 | +0.00(+0.00%) |
Apr 26, 2007 | 15.24 | 15.27 | 15.05 | 15.12 | 28,040,802 | -0.15(-0.98%) |
Apr 25, 2007 | 15.35 | 15.36 | 15.16 | 15.27 | 31,215,686 | +0.00(+0.01%) |
Apr 24, 2007 | 15.14 | 15.42 | 15.01 | 15.27 | 41,813,816 | +0.25(+1.67%) |
Apr 23, 2007 | 15.23 | 15.32 | 15.00 | 15.02 | 38,233,500 | -0.24(-1.59%) |
Apr 20, 2007 | 15.56 | 15.58 | 15.23 | 15.27 | 32,164,740 | -0.09(-0.56%) |
Apr 19, 2007 | 15.23 | 15.48 | 15.17 | 15.35 | 39,358,240 | -0.07(-0.46%) |
Apr 18, 2007 | 15.11 | 15.49 | 15.11 | 15.42 | 37,591,796 | +0.25(+1.65%) |
Apr 17, 2007 | 15.06 | 15.21 | 14.87 | 15.17 | 30,350,000 | +0.09(+0.62%) |
Apr 16, 2007 | 15.04 | 15.08 | 14.87 | 15.08 | 23,053,872 | +0.13(+0.84%) |
Apr 13, 2007 | 15.03 | 15.05 | 14.79 | 14.95 | 47,759,352 | -0.21(-1.40%) |
Apr 12, 2007 | 15.01 | 15.32 | 14.99 | 15.16 | 40,237,636 | +0.09(+0.62%) |
Apr 11, 2007 | 15.16 | 15.28 | 15.01 | 15.07 | 37,753,188 | -0.14(-0.93%) |
Apr 10, 2007 | 14.84 | 15.24 | 14.77 | 15.21 | 57,596,660 | +0.60(+4.08%) |
Apr 09, 2007 | 14.67 | 14.69 | 14.53 | 14.61 | 21,515,114 | -0.02(-0.16%) |
Apr 05, 2007 | 14.63 | 14.76 | 14.58 | 14.64 | 21,382,408 | +0.02(+0.16%) |
Apr 04, 2007 | 14.43 | 14.66 | 14.40 | 14.61 | 22,947,198 | +0.24(+1.63%) |
Apr 03, 2007 | 14.43 | 14.52 | 14.30 | 14.38 | 27,410,962 | -0.01(-0.05%) |