Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.15 | 15.31 | 15.15 | 15.23 | 62,408,368 | +0.04(+0.29%) |
May 30, 2007 | 15.27 | 15.27 | 15.02 | 15.19 | 70,051,472 | -0.08(-0.54%) |
May 29, 2007 | 15.25 | 15.30 | 15.20 | 15.27 | 47,889,004 | +0.02(+0.11%) |
May 25, 2007 | 15.12 | 15.26 | 15.09 | 15.25 | 48,489,664 | +0.14(+0.92%) |
May 24, 2007 | 15.12 | 15.23 | 15.06 | 15.12 | 56,872,620 | -0.03(-0.22%) |
May 23, 2007 | 15.19 | 15.26 | 15.10 | 15.15 | 61,014,080 | -0.02(-0.11%) |
May 22, 2007 | 15.14 | 15.29 | 15.09 | 15.16 | 58,822,932 | -0.03(-0.18%) |
May 21, 2007 | 15.18 | 15.25 | 15.18 | 15.19 | 76,914,488 | -0.01(-0.07%) |
May 18, 2007 | 15.17 | 15.23 | 15.13 | 15.20 | 58,968,444 | +0.04(+0.29%) |
May 17, 2007 | 15.13 | 15.17 | 15.08 | 15.16 | 43,569,008 | +0.02(+0.15%) |
May 16, 2007 | 15.10 | 15.17 | 15.02 | 15.14 | 61,369,468 | +0.12(+0.81%) |
May 15, 2007 | 15.02 | 15.14 | 15.00 | 15.02 | 62,673,184 | -0.07(-0.48%) |
May 14, 2007 | 14.98 | 15.16 | 14.96 | 15.09 | 46,303,844 | +0.11(+0.70%) |
May 11, 2007 | 14.82 | 15.01 | 14.82 | 14.98 | 42,090,292 | +0.13(+0.90%) |
May 10, 2007 | 14.97 | 15.02 | 14.83 | 14.85 | 55,188,552 | -0.20(-1.33%) |
May 09, 2007 | 15.03 | 15.11 | 14.97 | 15.05 | 62,587,492 | -0.11(-0.69%) |
May 08, 2007 | 15.11 | 15.18 | 15.07 | 15.15 | 60,189,860 | -0.02(-0.11%) |
May 07, 2007 | 14.99 | 15.18 | 14.93 | 15.17 | 105,491,616 | +0.17(+1.11%) |
May 04, 2007 | 14.92 | 15.09 | 14.85 | 15.00 | 75,416,248 | +0.12(+0.78%) |
May 03, 2007 | 14.74 | 14.94 | 14.73 | 14.89 | 80,219,432 | +0.15(+1.02%) |
May 02, 2007 | 14.74 | 14.83 | 14.61 | 14.74 | 60,061,496 | +0.01(+0.04%) |
May 01, 2007 | 14.61 | 14.79 | 14.56 | 14.73 | 65,978,752 | +0.07(+0.49%) |
Apr 30, 2007 | 14.71 | 14.84 | 14.64 | 14.66 | 64,000,396 | -0.08(-0.56%) |
Apr 27, 2007 | 14.74 | 14.82 | 14.64 | 14.74 | 49,406,916 | -0.06(-0.41%) |
Apr 26, 2007 | 14.64 | 14.82 | 14.59 | 14.80 | 82,478,128 | +0.22(+1.52%) |
Apr 25, 2007 | 14.51 | 14.66 | 14.39 | 14.58 | 97,691,784 | +0.09(+0.65%) |
Apr 24, 2007 | 14.67 | 14.67 | 14.44 | 14.49 | 72,770,432 | -0.11(-0.76%) |
Apr 23, 2007 | 14.74 | 14.82 | 14.55 | 14.60 | 86,270,760 | -0.34(-2.30%) |
Apr 20, 2007 | 14.99 | 15.04 | 14.78 | 14.94 | 113,802,328 | -0.06(-0.37%) |
Apr 19, 2007 | 14.75 | 15.09 | 14.72 | 15.00 | 84,215,136 | +0.16(+1.08%) |
Apr 18, 2007 | 14.85 | 14.88 | 14.70 | 14.84 | 52,813,008 | -0.07(-0.45%) |
Apr 17, 2007 | 14.93 | 14.93 | 14.86 | 14.90 | 60,837,852 | -0.02(-0.15%) |
Apr 16, 2007 | 14.88 | 14.94 | 14.79 | 14.93 | 62,066,380 | +0.15(+1.01%) |
Apr 13, 2007 | 14.85 | 14.95 | 14.76 | 14.78 | 79,732,656 | +0.12(+0.79%) |
Apr 12, 2007 | 14.39 | 14.69 | 14.37 | 14.66 | 82,917,120 | +0.23(+1.61%) |
Apr 11, 2007 | 14.37 | 14.46 | 14.28 | 14.43 | 63,122,352 | +0.02(+0.15%) |
Apr 10, 2007 | 14.38 | 14.49 | 14.35 | 14.41 | 49,910,728 | +0.00(+0.00%) |
Apr 09, 2007 | 14.37 | 14.41 | 14.33 | 14.41 | 39,439,944 | +0.09(+0.62%) |
Apr 05, 2007 | 14.26 | 14.36 | 14.23 | 14.32 | 39,636,716 | +0.02(+0.12%) |
Apr 04, 2007 | 14.16 | 14.35 | 14.15 | 14.30 | 50,378,188 | +0.08(+0.55%) |
Apr 03, 2007 | 14.10 | 14.28 | 14.07 | 14.22 | 56,724,808 | +0.18(+1.30%) |
Apr 02, 2007 | 13.98 | 14.19 | 13.98 | 14.04 | 54,425,156 | +0.04(+0.32%) |
Mar 30, 2007 | 14.05 | 14.10 | 13.86 | 14.00 | 54,508,516 | -0.08(-0.59%) |
Mar 29, 2007 | 13.95 | 14.11 | 13.94 | 14.08 | 51,171,680 | +0.13(+0.91%) |
Mar 28, 2007 | 14.10 | 14.13 | 13.92 | 13.95 | 63,002,852 | -0.17(-1.22%) |
Mar 27, 2007 | 14.13 | 14.24 | 14.07 | 14.12 | 64,131,852 | -0.10(-0.70%) |
Mar 26, 2007 | 14.15 | 14.26 | 14.05 | 14.22 | 51,621,932 | +0.01(+0.04%) |
Mar 23, 2007 | 14.20 | 14.29 | 14.13 | 14.22 | 53,500,036 | -0.07(-0.50%) |
Mar 22, 2007 | 14.22 | 14.38 | 14.17 | 14.29 | 74,739,800 | -0.03(-0.23%) |
Mar 21, 2007 | 14.11 | 14.33 | 14.00 | 14.32 | 53,774,988 | +0.17(+1.21%) |
Mar 20, 2007 | 13.98 | 14.19 | 13.96 | 14.15 | 45,836,080 | +0.10(+0.71%) |
Mar 19, 2007 | 13.88 | 14.05 | 13.82 | 14.05 | 49,916,604 | +0.21(+1.48%) |
Mar 16, 2007 | 13.89 | 13.91 | 13.80 | 13.85 | 89,664,856 | +0.00(+0.00%) |
Mar 15, 2007 | 13.73 | 13.87 | 13.70 | 13.85 | 68,921,064 | +0.07(+0.52%) |
Mar 14, 2007 | 13.81 | 13.90 | 13.66 | 13.77 | 89,840,336 | -0.04(-0.32%) |
Mar 13, 2007 | 14.06 | 14.07 | 13.77 | 13.82 | 60,017,312 | -0.24(-1.73%) |
Mar 12, 2007 | 14.01 | 14.13 | 13.96 | 14.06 | 44,403,364 | -0.02(-0.12%) |
Mar 09, 2007 | 14.06 | 14.16 | 14.06 | 14.08 | 46,481,948 | +0.00(+0.00%) |
Mar 08, 2007 | 14.09 | 14.14 | 14.02 | 14.08 | 54,514,992 | +0.08(+0.55%) |
Mar 07, 2007 | 14.05 | 14.12 | 13.97 | 14.00 | 81,549,232 | +0.04(+0.32%) |
Mar 06, 2007 | 13.84 | 14.00 | 13.74 | 13.96 | 73,682,952 | +0.27(+1.98%) |
Mar 05, 2007 | 13.73 | 13.88 | 13.64 | 13.69 | 68,502,128 | -0.05(-0.36%) |
Mar 02, 2007 | 13.84 | 13.94 | 13.70 | 13.74 | 71,468,104 | -0.14(-1.00%) |