Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.00 | 14.07 | 13.84 | 13.96 | 81,230,128 | -0.03(-0.23%) |
Jun 28, 2007 | 13.98 | 14.10 | 13.92 | 13.99 | 62,140,280 | +0.01(+0.08%) |
Jun 27, 2007 | 13.94 | 14.06 | 13.85 | 13.98 | 59,661,424 | +0.01(+0.08%) |
Jun 26, 2007 | 13.91 | 14.05 | 13.84 | 13.97 | 73,964,288 | +0.10(+0.75%) |
Jun 25, 2007 | 13.91 | 14.06 | 13.82 | 13.86 | 64,863,628 | +0.01(+0.08%) |
Jun 22, 2007 | 14.14 | 14.13 | 13.85 | 13.85 | 114,242,120 | -0.29(-2.08%) |
Jun 21, 2007 | 14.03 | 14.18 | 13.90 | 14.15 | 96,156,072 | +0.11(+0.82%) |
Jun 20, 2007 | 14.40 | 14.40 | 14.02 | 14.03 | 108,385,136 | -0.27(-1.91%) |
Jun 19, 2007 | 14.33 | 14.45 | 14.25 | 14.31 | 90,217,464 | -0.03(-0.19%) |
Jun 18, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 67,020,516 | -0.11(-0.79%) |
Jun 15, 2007 | 14.47 | 14.56 | 14.39 | 14.45 | 98,838,624 | +0.04(+0.30%) |
Jun 14, 2007 | 14.33 | 14.54 | 14.33 | 14.40 | 66,359,888 | +0.02(+0.15%) |
Jun 13, 2007 | 14.30 | 14.40 | 14.16 | 14.38 | 78,755,384 | +0.13(+0.92%) |
Jun 12, 2007 | 14.31 | 14.42 | 14.24 | 14.25 | 63,429,560 | -0.14(-0.99%) |
Jun 11, 2007 | 14.46 | 14.49 | 14.36 | 14.39 | 49,456,408 | -0.08(-0.57%) |
Jun 08, 2007 | 14.38 | 14.49 | 14.27 | 14.48 | 53,902,912 | +0.13(+0.88%) |
Jun 07, 2007 | 14.62 | 14.62 | 14.32 | 14.35 | 94,508,568 | -0.27(-1.87%) |
Jun 06, 2007 | 14.77 | 14.92 | 14.56 | 14.62 | 95,729,512 | -0.27(-1.80%) |
Jun 05, 2007 | 14.95 | 15.03 | 14.81 | 14.89 | 74,835,688 | -0.13(-0.87%) |
Jun 04, 2007 | 15.11 | 15.14 | 14.98 | 15.02 | 51,990,260 | -0.09(-0.58%) |
Jun 01, 2007 | 14.98 | 15.12 | 14.98 | 15.11 | 64,997,172 | +0.10(+0.69%) |
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%) |