Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.89 | 15.03 | 14.82 | 14.96 | 29,674,664 | +0.13(+0.90%) |
May 30, 2007 | 14.93 | 14.95 | 14.71 | 14.83 | 36,149,148 | -0.22(-1.46%) |
May 29, 2007 | 15.03 | 15.13 | 14.96 | 15.05 | 25,411,438 | -0.02(-0.10%) |
May 25, 2007 | 14.95 | 15.08 | 14.80 | 15.07 | 26,020,158 | +0.16(+1.05%) |
May 24, 2007 | 15.03 | 15.14 | 14.85 | 14.91 | 32,481,004 | -0.11(-0.73%) |
May 23, 2007 | 15.03 | 15.17 | 15.00 | 15.02 | 33,919,308 | +0.00(+0.00%) |
May 22, 2007 | 14.84 | 15.12 | 14.76 | 15.02 | 36,044,440 | +0.21(+1.43%) |
May 21, 2007 | 14.76 | 15.08 | 14.67 | 14.81 | 39,463,160 | +0.04(+0.26%) |
May 18, 2007 | 14.88 | 14.90 | 14.71 | 14.77 | 35,490,024 | -0.07(-0.48%) |
May 17, 2007 | 14.93 | 15.00 | 14.71 | 14.84 | 38,555,880 | -0.18(-1.20%) |
May 16, 2007 | 14.97 | 15.14 | 14.64 | 15.02 | 96,585,776 | -0.48(-3.08%) |
May 15, 2007 | 15.93 | 15.97 | 15.46 | 15.50 | 65,435,576 | -0.55(-3.42%) |
May 14, 2007 | 15.54 | 16.28 | 15.54 | 16.05 | 66,248,320 | +0.56(+3.59%) |
May 11, 2007 | 15.26 | 15.56 | 15.24 | 15.49 | 44,570,288 | +0.46(+3.08%) |
May 10, 2007 | 15.35 | 15.36 | 14.96 | 15.03 | 37,763,728 | -0.40(-2.59%) |
May 09, 2007 | 15.16 | 15.47 | 15.14 | 15.43 | 24,365,708 | +0.20(+1.29%) |
May 08, 2007 | 15.35 | 15.36 | 15.14 | 15.23 | 30,697,914 | -0.27(-1.77%) |
May 07, 2007 | 15.46 | 15.59 | 15.41 | 15.50 | 18,309,976 | +0.03(+0.20%) |
May 04, 2007 | 15.36 | 15.52 | 15.23 | 15.47 | 29,045,170 | +0.20(+1.28%) |
May 03, 2007 | 15.32 | 15.39 | 15.18 | 15.28 | 22,779,554 | +0.02(+0.15%) |
May 02, 2007 | 15.18 | 15.25 | 15.07 | 15.25 | 28,909,018 | +0.15(+0.99%) |
May 01, 2007 | 15.10 | 15.30 | 15.06 | 15.11 | 39,892,100 | +0.05(+0.31%) |
Apr 30, 2007 | 15.11 | 15.29 | 15.03 | 15.06 | 24,482,332 | -0.06(-0.41%) |
Apr 27, 2007 | 15.07 | 15.20 | 14.98 | 15.12 | 23,490,498 | +0.00(+0.00%) |
Apr 26, 2007 | 15.24 | 15.27 | 15.04 | 15.12 | 28,046,260 | -0.15(-0.99%) |
Apr 25, 2007 | 15.35 | 15.36 | 15.16 | 15.27 | 31,221,760 | +0.00(+0.01%) |
Apr 24, 2007 | 15.14 | 15.42 | 15.01 | 15.27 | 41,821,952 | +0.25(+1.67%) |
Apr 23, 2007 | 15.22 | 15.32 | 15.00 | 15.02 | 38,240,940 | -0.24(-1.59%) |
Apr 20, 2007 | 15.56 | 15.58 | 15.23 | 15.26 | 32,171,000 | -0.09(-0.56%) |
Apr 19, 2007 | 15.23 | 15.48 | 15.17 | 15.35 | 39,365,900 | -0.07(-0.46%) |
Apr 18, 2007 | 15.11 | 15.49 | 15.11 | 15.42 | 37,599,112 | +0.25(+1.65%) |
Apr 17, 2007 | 15.06 | 15.21 | 14.87 | 15.17 | 30,355,906 | +0.09(+0.62%) |
Apr 16, 2007 | 15.03 | 15.07 | 14.86 | 15.07 | 23,058,358 | +0.13(+0.84%) |
Apr 13, 2007 | 15.03 | 15.04 | 14.78 | 14.95 | 47,768,648 | -0.21(-1.40%) |
Apr 12, 2007 | 15.01 | 15.32 | 14.99 | 15.16 | 40,245,464 | +0.09(+0.62%) |
Apr 11, 2007 | 15.15 | 15.28 | 15.01 | 15.07 | 37,760,532 | -0.14(-0.93%) |
Apr 10, 2007 | 14.84 | 15.24 | 14.77 | 15.21 | 57,607,868 | +0.60(+4.07%) |
Apr 09, 2007 | 14.67 | 14.69 | 14.53 | 14.61 | 21,519,300 | -0.02(-0.16%) |
Apr 05, 2007 | 14.63 | 14.75 | 14.57 | 14.64 | 21,386,568 | +0.02(+0.16%) |
Apr 04, 2007 | 14.43 | 14.66 | 14.39 | 14.61 | 22,951,664 | +0.24(+1.64%) |
Apr 03, 2007 | 14.43 | 14.52 | 14.30 | 14.38 | 27,416,296 | -0.01(-0.05%) |
Apr 02, 2007 | 14.33 | 14.47 | 14.24 | 14.38 | 32,545,404 | +0.03(+0.22%) |
Mar 30, 2007 | 14.53 | 14.54 | 14.31 | 14.35 | 29,459,354 | -0.14(-0.97%) |
Mar 29, 2007 | 14.77 | 14.80 | 14.35 | 14.49 | 24,103,626 | -0.12(-0.80%) |
Mar 28, 2007 | 14.70 | 14.75 | 14.59 | 14.61 | 24,229,564 | -0.15(-1.01%) |
Mar 27, 2007 | 14.73 | 14.81 | 14.67 | 14.76 | 13,688,476 | -0.03(-0.21%) |
Mar 26, 2007 | 14.70 | 14.81 | 14.53 | 14.79 | 17,490,258 | +0.07(+0.48%) |
Mar 23, 2007 | 14.72 | 14.82 | 14.67 | 14.72 | 16,198,565 | -0.02(-0.11%) |
Mar 22, 2007 | 14.84 | 14.85 | 14.64 | 14.74 | 19,646,664 | -0.05(-0.37%) |
Mar 21, 2007 | 14.49 | 14.83 | 14.43 | 14.79 | 28,575,722 | +0.30(+2.05%) |
Mar 20, 2007 | 14.44 | 14.57 | 14.40 | 14.49 | 23,179,416 | +0.02(+0.16%) |
Mar 19, 2007 | 14.54 | 14.65 | 14.35 | 14.47 | 34,568,284 | -0.02(-0.11%) |
Mar 16, 2007 | 14.56 | 14.59 | 14.38 | 14.49 | 24,392,944 | -0.05(-0.38%) |
Mar 15, 2007 | 14.43 | 14.56 | 14.36 | 14.54 | 18,773,188 | +0.13(+0.92%) |
Mar 14, 2007 | 14.42 | 14.50 | 14.22 | 14.41 | 33,422,100 | +0.04(+0.27%) |
Mar 13, 2007 | 14.55 | 14.56 | 14.29 | 14.37 | 36,374,400 | -0.18(-1.24%) |
Mar 12, 2007 | 14.43 | 14.61 | 14.31 | 14.55 | 21,997,148 | +0.19(+1.31%) |
Mar 09, 2007 | 14.60 | 14.60 | 14.21 | 14.36 | 32,471,472 | -0.09(-0.60%) |
Mar 08, 2007 | 14.60 | 14.62 | 14.42 | 14.45 | 26,324,746 | +0.19(+1.32%) |
Mar 07, 2007 | 14.24 | 14.43 | 14.18 | 14.26 | 26,662,382 | +0.02(+0.11%) |
Mar 06, 2007 | 14.15 | 14.31 | 14.00 | 14.24 | 30,120,676 | +0.31(+2.19%) |
Mar 05, 2007 | 14.00 | 14.24 | 13.92 | 13.94 | 50,006,460 | -0.15(-1.06%) |
Mar 02, 2007 | 14.33 | 14.39 | 14.06 | 14.09 | 41,875,424 | -0.37(-2.55%) |