Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.50 | 17.20 | 16.36 | 16.80 | 39,413,008 | +0.58(+3.57%) |
Jun 28, 2007 | 15.74 | 16.27 | 15.70 | 16.22 | 24,873,790 | +0.51(+3.21%) |
Jun 27, 2007 | 15.40 | 15.74 | 15.33 | 15.71 | 13,689,630 | +0.19(+1.24%) |
Jun 26, 2007 | 15.69 | 15.77 | 15.35 | 15.52 | 16,901,420 | +0.12(+0.75%) |
Jun 25, 2007 | 15.76 | 15.80 | 15.30 | 15.41 | 22,390,390 | -0.24(-1.55%) |
Jun 22, 2007 | 15.40 | 15.70 | 15.30 | 15.65 | 18,528,070 | +0.25(+1.64%) |
Jun 21, 2007 | 15.31 | 15.42 | 14.92 | 15.39 | 23,752,700 | +0.15(+1.02%) |
Jun 20, 2007 | 15.78 | 15.82 | 15.16 | 15.24 | 34,709,000 | -0.19(-1.23%) |
Jun 19, 2007 | 14.93 | 15.51 | 14.87 | 15.43 | 34,691,000 | +0.53(+3.52%) |
Jun 18, 2007 | 14.40 | 15.03 | 14.35 | 14.90 | 28,091,000 | +0.60(+4.18%) |
Jun 15, 2007 | 14.18 | 14.32 | 14.09 | 14.31 | 17,429,000 | +0.29(+2.08%) |
Jun 14, 2007 | 13.88 | 14.07 | 13.88 | 14.02 | 11,146,000 | +0.19(+1.38%) |
Jun 13, 2007 | 13.68 | 13.86 | 13.58 | 13.82 | 10,145,000 | +0.26(+1.92%) |
Jun 12, 2007 | 13.62 | 13.78 | 13.51 | 13.56 | 9,828,000 | -0.15(-1.06%) |
Jun 11, 2007 | 13.60 | 13.89 | 13.50 | 13.71 | 9,570,050 | +0.01(+0.05%) |
Jun 08, 2007 | 13.67 | 13.72 | 13.47 | 13.70 | 17,450,670 | -0.02(-0.16%) |
Jun 07, 2007 | 14.19 | 14.30 | 13.63 | 13.72 | 19,867,990 | -0.43(-3.03%) |
Jun 06, 2007 | 14.33 | 14.41 | 14.00 | 14.15 | 21,839,470 | -0.31(-2.14%) |
Jun 05, 2007 | 14.12 | 14.50 | 14.10 | 14.46 | 22,119,900 | +0.29(+2.07%) |
Jun 04, 2007 | 13.90 | 14.28 | 13.80 | 14.17 | 17,322,170 | +0.14(+1.00%) |
Jun 01, 2007 | 14.25 | 14.33 | 13.97 | 14.03 | 17,577,530 | -0.02(-0.13%) |
May 31, 2007 | 13.77 | 14.16 | 13.71 | 14.05 | 33,223,100 | +0.48(+3.54%) |
May 30, 2007 | 13.03 | 13.75 | 12.96 | 13.57 | 24,663,970 | +0.25(+1.87%) |
May 29, 2007 | 13.12 | 13.38 | 13.11 | 13.32 | 19,110,140 | +0.25(+1.90%) |
May 25, 2007 | 13.00 | 13.19 | 12.89 | 13.07 | 15,104,500 | +0.24(+1.88%) |
May 24, 2007 | 13.18 | 13.35 | 12.72 | 12.83 | 31,751,690 | -0.24(-1.84%) |
May 23, 2007 | 13.52 | 13.81 | 13.06 | 13.07 | 28,296,830 | -0.44(-3.29%) |
May 22, 2007 | 13.60 | 13.65 | 13.43 | 13.51 | 15,632,870 | +0.05(+0.36%) |
May 21, 2007 | 13.25 | 13.60 | 13.25 | 13.47 | 26,000,570 | +0.36(+2.75%) |
May 18, 2007 | 13.19 | 13.25 | 13.04 | 13.11 | 11,940,460 | +0.02(+0.12%) |
May 17, 2007 | 13.00 | 13.15 | 12.90 | 13.09 | 15,297,080 | +0.11(+0.88%) |
May 16, 2007 | 12.97 | 13.09 | 12.76 | 12.97 | 16,029,220 | +0.07(+0.56%) |
May 15, 2007 | 13.20 | 13.32 | 12.88 | 12.90 | 20,819,930 | -0.30(-2.24%) |
May 14, 2007 | 12.96 | 13.47 | 12.96 | 13.20 | 41,177,728 | +0.39(+3.02%) |
May 11, 2007 | 12.64 | 12.82 | 12.53 | 12.81 | 12,705,550 | +0.32(+2.59%) |
May 10, 2007 | 12.67 | 12.89 | 12.47 | 12.49 | 16,980,550 | -0.22(-1.73%) |
May 09, 2007 | 12.43 | 12.84 | 12.40 | 12.71 | 16,458,920 | +0.18(+1.47%) |
May 08, 2007 | 12.44 | 12.55 | 12.22 | 12.52 | 16,212,290 | -0.07(-0.55%) |
May 07, 2007 | 12.75 | 12.95 | 12.56 | 12.59 | 12,807,520 | -0.10(-0.81%) |
May 04, 2007 | 12.72 | 12.97 | 12.60 | 12.70 | 18,881,700 | +0.16(+1.31%) |
May 03, 2007 | 12.32 | 12.72 | 12.25 | 12.53 | 23,598,550 | +0.23(+1.91%) |
May 02, 2007 | 12.05 | 12.39 | 12.05 | 12.30 | 13,008,640 | +0.16(+1.33%) |
May 01, 2007 | 12.19 | 12.33 | 12.03 | 12.13 | 24,945,860 | -0.02(-0.19%) |
Apr 30, 2007 | 12.41 | 12.73 | 12.15 | 12.16 | 33,704,208 | -0.30(-2.40%) |
Apr 27, 2007 | 13.04 | 13.28 | 12.34 | 12.46 | 144,380,960 | +1.52(+13.90%) |
Apr 26, 2007 | 10.58 | 11.15 | 10.53 | 10.94 | 50,573,000 | +0.47(+4.48%) |
Apr 25, 2007 | 10.49 | 10.52 | 10.30 | 10.47 | 18,652,540 | +0.12(+1.14%) |
Apr 24, 2007 | 9.885 | 10.47 | 9.845 | 10.35 | 23,219,190 | +0.39(+3.96%) |
Apr 23, 2007 | 10.06 | 10.14 | 9.884 | 9.956 | 9,029,200 | -0.00(-0.04%) |
Apr 20, 2007 | 9.953 | 10.05 | 9.805 | 9.960 | 15,192,270 | +0.27(+2.74%) |
Apr 19, 2007 | 9.758 | 9.909 | 9.652 | 9.694 | 7,870,660 | -0.21(-2.15%) |
Apr 18, 2007 | 9.850 | 9.965 | 9.752 | 9.907 | 7,750,220 | -0.02(-0.21%) |
Apr 17, 2007 | 9.926 | 10.04 | 9.823 | 9.928 | 9,118,410 | +0.06(+0.57%) |
Apr 16, 2007 | 9.835 | 9.975 | 9.760 | 9.872 | 9,700,830 | +0.13(+1.39%) |
Apr 13, 2007 | 9.773 | 9.796 | 9.630 | 9.737 | 7,148,360 | -0.04(-0.37%) |
Apr 12, 2007 | 9.786 | 9.845 | 9.617 | 9.773 | 10,031,990 | -0.09(-0.89%) |
Apr 11, 2007 | 9.800 | 10.09 | 9.731 | 9.861 | 22,115,520 | +0.08(+0.78%) |
Apr 10, 2007 | 9.450 | 9.805 | 9.430 | 9.785 | 12,808,690 | +0.30(+3.22%) |
Apr 09, 2007 | 9.515 | 9.567 | 9.380 | 9.480 | 5,926,710 | +0.02(+0.23%) |
Apr 05, 2007 | 9.480 | 9.514 | 9.425 | 9.458 | 12,154,670 | -0.00(-0.02%) |
Apr 04, 2007 | 9.464 | 9.657 | 9.440 | 9.460 | 10,279,920 | -0.06(-0.67%) |
Apr 03, 2007 | 9.445 | 9.678 | 9.445 | 9.524 | 13,658,000 | +0.17(+1.84%) |