Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.64 | 27.92 | 27.18 | 27.33 | 11,584,697 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,375,246 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.45 | 27.30 | 17,597,288 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,320,128 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,919 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.31 | 11,969,476 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,940,151 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,980 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,624 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,192,412 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,780 | +0.40(+2.72%) |
Jun 14, 2007 | 14.46 | 14.71 | 14.43 | 14.70 | 13,670,275 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,692,228 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,470 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.23 | 13,247,740 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,976 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,790 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,700 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,220,160 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.67 | 14.34 | 14.63 | 14,746,854 | +0.18(+1.27%) |
Jun 01, 2007 | 14.19 | 14.47 | 14.12 | 14.44 | 18,800,916 | +0.34(+2.38%) |
May 31, 2007 | 13.97 | 14.22 | 13.94 | 14.11 | 23,205,636 | +0.19(+1.40%) |
May 30, 2007 | 13.53 | 13.95 | 13.49 | 13.91 | 18,543,228 | +0.37(+2.70%) |
May 29, 2007 | 13.52 | 13.70 | 13.44 | 13.55 | 17,606,494 | -0.08(-0.59%) |
May 25, 2007 | 13.54 | 13.63 | 13.47 | 13.63 | 14,246,958 | +0.30(+2.22%) |
May 24, 2007 | 13.45 | 13.66 | 13.28 | 13.33 | 24,669,652 | -0.10(-0.71%) |
May 23, 2007 | 13.30 | 13.59 | 13.28 | 13.43 | 20,036,572 | +0.17(+1.31%) |
May 22, 2007 | 13.24 | 13.46 | 13.25 | 13.25 | 19,329,228 | +0.03(+0.22%) |
May 21, 2007 | 13.21 | 13.34 | 13.09 | 13.23 | 22,720,138 | +0.18(+1.35%) |
May 18, 2007 | 12.88 | 13.08 | 12.85 | 13.05 | 17,195,894 | +0.12(+0.94%) |
May 17, 2007 | 12.71 | 13.04 | 12.69 | 12.93 | 15,989,777 | +0.19(+1.51%) |
May 16, 2007 | 12.70 | 12.76 | 12.52 | 12.74 | 21,432,116 | +0.03(+0.27%) |
May 15, 2007 | 12.50 | 12.79 | 12.44 | 12.70 | 26,594,790 | +0.29(+2.33%) |
May 14, 2007 | 12.24 | 12.45 | 12.25 | 12.41 | 19,833,012 | +0.17(+1.42%) |
May 11, 2007 | 12.13 | 12.28 | 12.06 | 12.24 | 14,671,818 | +0.21(+1.74%) |
May 10, 2007 | 12.14 | 12.28 | 11.89 | 12.03 | 17,556,310 | -0.11(-0.90%) |
May 09, 2007 | 12.00 | 12.18 | 11.90 | 12.14 | 17,680,796 | +0.12(+1.03%) |
May 08, 2007 | 11.91 | 12.03 | 11.81 | 12.01 | 15,820,310 | +0.12(+0.98%) |
May 07, 2007 | 11.84 | 11.93 | 11.78 | 11.90 | 9,596,125 | -0.00(-0.01%) |
May 04, 2007 | 11.87 | 12.02 | 11.76 | 11.90 | 15,703,712 | +0.09(+0.80%) |
May 03, 2007 | 11.56 | 11.86 | 11.50 | 11.80 | 16,205,938 | +0.14(+1.21%) |
May 02, 2007 | 11.56 | 11.66 | 11.45 | 11.66 | 15,050,027 | +0.12(+1.06%) |
May 01, 2007 | 11.58 | 11.74 | 11.48 | 11.54 | 19,721,324 | -0.03(-0.28%) |
Apr 30, 2007 | 11.73 | 11.90 | 11.57 | 11.57 | 13,806,903 | -0.14(-1.22%) |
Apr 27, 2007 | 11.72 | 11.81 | 11.63 | 11.71 | 12,121,885 | -0.05(-0.39%) |
Apr 26, 2007 | 11.79 | 11.91 | 11.66 | 11.76 | 18,329,050 | +0.07(+0.63%) |
Apr 25, 2007 | 11.50 | 11.79 | 11.39 | 11.69 | 23,824,584 | +0.32(+2.78%) |
Apr 24, 2007 | 11.37 | 11.48 | 11.32 | 11.37 | 12,198,896 | -0.07(-0.60%) |
Apr 23, 2007 | 11.40 | 11.59 | 11.39 | 11.44 | 14,875,172 | -0.02(-0.17%) |
Apr 20, 2007 | 11.44 | 11.47 | 11.27 | 11.46 | 21,594,436 | +0.00(+0.03%) |
Apr 19, 2007 | 11.50 | 11.54 | 11.37 | 11.45 | 12,636,792 | -0.09(-0.79%) |
Apr 18, 2007 | 11.36 | 11.57 | 11.33 | 11.55 | 21,837,706 | +0.16(+1.39%) |
Apr 17, 2007 | 11.68 | 11.71 | 11.29 | 11.39 | 17,963,728 | -0.26(-2.22%) |
Apr 16, 2007 | 11.62 | 11.71 | 11.49 | 11.65 | 12,271,558 | +0.02(+0.21%) |
Apr 13, 2007 | 11.73 | 11.79 | 11.55 | 11.62 | 16,292,159 | -0.05(-0.45%) |
Apr 12, 2007 | 11.62 | 11.74 | 11.52 | 11.67 | 16,101,675 | +0.13(+1.08%) |
Apr 11, 2007 | 11.52 | 11.74 | 11.47 | 11.55 | 17,809,080 | -0.00(-0.01%) |
Apr 10, 2007 | 11.68 | 11.71 | 11.42 | 11.55 | 20,183,126 | -0.06(-0.56%) |
Apr 09, 2007 | 11.72 | 11.88 | 11.57 | 11.62 | 18,109,000 | -0.10(-0.84%) |
Apr 05, 2007 | 11.71 | 11.76 | 11.62 | 11.71 | 13,745,307 | +0.09(+0.77%) |
Apr 04, 2007 | 11.46 | 11.67 | 11.36 | 11.62 | 21,671,262 | +0.15(+1.27%) |
Apr 03, 2007 | 11.25 | 11.51 | 11.17 | 11.48 | 14,522,391 | +0.03(+0.26%) |