Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.43 | 14.46 | 14.29 | 14.46 | 75,651,264 | +0.07(+0.45%) |
May 30, 2007 | 14.38 | 14.54 | 14.24 | 14.39 | 89,941,184 | -0.14(-0.99%) |
May 29, 2007 | 14.45 | 14.62 | 14.42 | 14.54 | 74,471,000 | +0.09(+0.63%) |
May 25, 2007 | 14.42 | 14.54 | 14.37 | 14.44 | 58,357,920 | +0.12(+0.86%) |
May 24, 2007 | 14.81 | 14.83 | 14.22 | 14.32 | 133,468,008 | -0.46(-3.09%) |
May 23, 2007 | 14.98 | 15.08 | 14.76 | 14.78 | 97,593,064 | -0.21(-1.39%) |
May 22, 2007 | 14.92 | 15.04 | 14.79 | 14.98 | 101,958,752 | +0.23(+1.59%) |
May 21, 2007 | 14.80 | 14.92 | 14.69 | 14.75 | 78,815,240 | -0.05(-0.31%) |
May 18, 2007 | 14.78 | 14.83 | 14.67 | 14.80 | 104,816,976 | +0.31(+2.11%) |
May 17, 2007 | 14.54 | 14.64 | 14.46 | 14.49 | 90,207,704 | +0.03(+0.23%) |
May 16, 2007 | 14.37 | 14.50 | 14.28 | 14.46 | 93,293,720 | +0.11(+0.77%) |
May 15, 2007 | 14.39 | 14.57 | 14.27 | 14.35 | 88,078,800 | -0.07(-0.50%) |
May 14, 2007 | 14.57 | 14.63 | 14.33 | 14.42 | 77,025,048 | -0.10(-0.72%) |
May 11, 2007 | 14.55 | 14.60 | 14.43 | 14.52 | 70,950,776 | +0.05(+0.31%) |
May 10, 2007 | 14.57 | 14.80 | 14.37 | 14.48 | 100,535,392 | -0.17(-1.16%) |
May 09, 2007 | 14.37 | 14.67 | 14.31 | 14.65 | 111,457,632 | +0.21(+1.44%) |
May 08, 2007 | 14.33 | 14.47 | 14.21 | 14.44 | 76,001,144 | +0.12(+0.87%) |
May 07, 2007 | 14.29 | 14.42 | 14.24 | 14.31 | 56,740,884 | +0.04(+0.27%) |
May 04, 2007 | 14.31 | 14.35 | 14.22 | 14.27 | 81,373,752 | +0.10(+0.74%) |
May 03, 2007 | 14.41 | 14.42 | 14.15 | 14.17 | 109,129,120 | -0.12(-0.87%) |
May 02, 2007 | 14.22 | 14.39 | 14.18 | 14.29 | 105,337,288 | +0.19(+1.34%) |
May 01, 2007 | 14.05 | 14.23 | 13.98 | 14.10 | 93,167,904 | +0.09(+0.65%) |
Apr 30, 2007 | 14.20 | 14.24 | 14.00 | 14.01 | 92,720,392 | -0.24(-1.69%) |
Apr 27, 2007 | 14.29 | 14.40 | 14.22 | 14.25 | 74,900,688 | -0.14(-1.00%) |
Apr 26, 2007 | 14.42 | 14.48 | 14.34 | 14.40 | 96,028,976 | -0.11(-0.75%) |
Apr 25, 2007 | 14.33 | 14.54 | 14.21 | 14.51 | 105,795,640 | +0.21(+1.45%) |
Apr 24, 2007 | 14.31 | 14.40 | 14.17 | 14.30 | 130,748,816 | +0.02(+0.14%) |
Apr 23, 2007 | 14.36 | 14.42 | 14.20 | 14.28 | 85,853,768 | -0.16(-1.13%) |
Apr 20, 2007 | 14.36 | 14.47 | 14.12 | 14.44 | 185,425,232 | +0.23(+1.60%) |
Apr 19, 2007 | 13.79 | 14.27 | 13.78 | 14.22 | 149,725,376 | +0.30(+2.16%) |
Apr 18, 2007 | 13.90 | 14.00 | 13.69 | 13.92 | 172,786,672 | +0.24(+1.76%) |
Apr 17, 2007 | 13.47 | 13.69 | 13.47 | 13.67 | 161,342,288 | +0.19(+1.40%) |
Apr 16, 2007 | 13.30 | 13.51 | 13.29 | 13.49 | 86,929,888 | +0.15(+1.12%) |
Apr 13, 2007 | 13.30 | 13.35 | 13.20 | 13.34 | 67,576,856 | -0.03(-0.20%) |
Apr 12, 2007 | 13.28 | 13.39 | 13.20 | 13.36 | 97,704,864 | +0.02(+0.15%) |
Apr 11, 2007 | 13.42 | 13.51 | 13.31 | 13.34 | 140,764,256 | -0.14(-1.01%) |
Apr 10, 2007 | 13.10 | 13.52 | 13.08 | 13.48 | 145,448,048 | +0.38(+2.89%) |
Apr 09, 2007 | 12.96 | 13.19 | 12.94 | 13.10 | 180,416,784 | +0.34(+2.66%) |
Apr 05, 2007 | 12.57 | 12.76 | 12.55 | 12.76 | 56,349,660 | +0.13(+1.03%) |
Apr 04, 2007 | 12.61 | 12.67 | 12.53 | 12.63 | 75,959,592 | +0.05(+0.36%) |
Apr 03, 2007 | 12.53 | 12.64 | 12.51 | 12.59 | 81,746,840 | +0.12(+0.94%) |
Apr 02, 2007 | 12.48 | 12.54 | 12.40 | 12.47 | 83,215,776 | +0.00(+0.00%) |
Mar 30, 2007 | 12.44 | 12.50 | 12.32 | 12.47 | 92,304,328 | +0.03(+0.21%) |
Mar 29, 2007 | 12.39 | 12.45 | 12.22 | 12.44 | 108,929,536 | +0.15(+1.22%) |
Mar 28, 2007 | 12.37 | 12.42 | 12.29 | 12.29 | 78,774,368 | -0.13(-1.05%) |
Mar 27, 2007 | 12.55 | 12.56 | 12.41 | 12.42 | 77,142,864 | -0.15(-1.19%) |
Mar 26, 2007 | 12.55 | 12.61 | 12.42 | 12.57 | 60,185,436 | +0.01(+0.10%) |
Mar 23, 2007 | 12.51 | 12.62 | 12.49 | 12.56 | 57,642,240 | +0.07(+0.57%) |
Mar 22, 2007 | 12.54 | 12.59 | 12.46 | 12.49 | 78,143,216 | -0.12(-0.93%) |
Mar 21, 2007 | 12.42 | 12.62 | 12.33 | 12.61 | 94,442,960 | +0.23(+1.84%) |
Mar 20, 2007 | 12.41 | 12.47 | 12.33 | 12.38 | 96,452,000 | -0.08(-0.63%) |
Mar 19, 2007 | 12.51 | 12.57 | 12.35 | 12.46 | 90,752,640 | -0.03(-0.21%) |
Mar 16, 2007 | 12.51 | 12.53 | 12.42 | 12.48 | 86,640,016 | +0.01(+0.05%) |
Mar 15, 2007 | 12.52 | 12.58 | 12.39 | 12.48 | 79,833,976 | -0.06(-0.47%) |
Mar 14, 2007 | 12.51 | 12.54 | 12.36 | 12.53 | 107,488,256 | +0.07(+0.58%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.46 | 12.46 | 101,600,712 | -0.23(-1.85%) |
Mar 12, 2007 | 12.52 | 12.80 | 12.44 | 12.70 | 104,668,712 | +0.25(+1.99%) |
Mar 09, 2007 | 12.62 | 12.66 | 12.42 | 12.45 | 78,332,280 | -0.08(-0.68%) |
Mar 08, 2007 | 12.57 | 12.59 | 12.49 | 12.53 | 71,336,256 | +0.07(+0.58%) |
Mar 07, 2007 | 12.62 | 12.68 | 12.44 | 12.46 | 104,858,080 | -0.18(-1.44%) |
Mar 06, 2007 | 12.61 | 12.64 | 12.48 | 12.64 | 102,614,664 | +0.19(+1.52%) |
Mar 05, 2007 | 12.37 | 12.68 | 12.32 | 12.46 | 135,423,904 | -0.07(-0.57%) |
Mar 02, 2007 | 12.71 | 12.78 | 12.51 | 12.53 | 146,681,744 | -0.24(-1.89%) |