Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.20 | 16.44 | 16.16 | 16.34 | 9,847,210 | +0.33(+2.07%) |
May 30, 2007 | 15.68 | 16.05 | 15.59 | 16.00 | 7,629,447 | +0.03(+0.18%) |
May 29, 2007 | 16.00 | 16.16 | 15.80 | 15.97 | 6,748,505 | +0.03(+0.19%) |
May 25, 2007 | 15.80 | 15.95 | 15.64 | 15.95 | 6,712,453 | +0.34(+2.17%) |
May 24, 2007 | 15.99 | 16.06 | 15.43 | 15.61 | 10,755,355 | -0.31(-1.96%) |
May 23, 2007 | 15.89 | 16.11 | 15.82 | 15.92 | 9,984,295 | +0.13(+0.85%) |
May 22, 2007 | 15.93 | 16.20 | 15.73 | 15.78 | 7,524,891 | -0.08(-0.49%) |
May 21, 2007 | 15.67 | 16.02 | 15.67 | 15.86 | 12,132,526 | +0.19(+1.19%) |
May 18, 2007 | 15.84 | 15.84 | 15.53 | 15.67 | 10,105,191 | -0.05(-0.29%) |
May 17, 2007 | 15.58 | 15.84 | 15.32 | 15.72 | 21,424,232 | -0.15(-0.94%) |
May 16, 2007 | 16.01 | 16.12 | 15.57 | 15.87 | 9,823,031 | -0.01(-0.06%) |
May 15, 2007 | 15.86 | 16.39 | 15.81 | 15.88 | 14,119,006 | -0.08(-0.51%) |
May 14, 2007 | 16.49 | 16.60 | 15.88 | 15.96 | 12,163,774 | -0.67(-4.01%) |
May 11, 2007 | 16.53 | 16.92 | 16.48 | 16.63 | 10,151,774 | +0.14(+0.85%) |
May 10, 2007 | 16.30 | 16.71 | 16.23 | 16.49 | 16,619,965 | +0.04(+0.26%) |
May 09, 2007 | 15.99 | 16.48 | 15.91 | 16.44 | 8,547,978 | +0.57(+3.61%) |
May 08, 2007 | 15.75 | 15.93 | 15.53 | 15.87 | 6,986,036 | +0.12(+0.78%) |
May 07, 2007 | 15.74 | 15.92 | 15.64 | 15.75 | 7,336,299 | +0.24(+1.58%) |
May 04, 2007 | 15.22 | 15.57 | 15.16 | 15.50 | 9,320,010 | +0.44(+2.92%) |
May 03, 2007 | 14.74 | 15.16 | 14.64 | 15.06 | 8,930,026 | +0.24(+1.63%) |
May 02, 2007 | 14.41 | 14.97 | 14.41 | 14.82 | 10,305,916 | +0.31(+2.13%) |
May 01, 2007 | 14.74 | 14.78 | 14.21 | 14.51 | 16,656,820 | -0.28(-1.89%) |
Apr 30, 2007 | 15.31 | 16.21 | 14.76 | 14.79 | 9,473,946 | -0.36(-2.39%) |
Apr 27, 2007 | 14.92 | 15.27 | 14.92 | 15.15 | 8,628,404 | +0.11(+0.72%) |
Apr 26, 2007 | 15.31 | 15.31 | 14.87 | 15.05 | 8,537,262 | -0.33(-2.13%) |
Apr 25, 2007 | 15.44 | 15.60 | 15.06 | 15.37 | 9,281,662 | +0.11(+0.74%) |
Apr 24, 2007 | 15.45 | 15.63 | 15.17 | 15.26 | 13,505,436 | -0.18(-1.17%) |
Apr 23, 2007 | 15.01 | 15.44 | 14.97 | 15.44 | 10,421,215 | +0.45(+3.01%) |
Apr 20, 2007 | 14.76 | 15.00 | 14.66 | 14.99 | 10,714,238 | +0.43(+2.93%) |
Apr 19, 2007 | 14.52 | 14.60 | 14.30 | 14.56 | 8,812,050 | -0.08(-0.57%) |
Apr 18, 2007 | 14.66 | 14.85 | 14.58 | 14.65 | 9,365,904 | -0.11(-0.71%) |
Apr 17, 2007 | 14.54 | 14.92 | 14.47 | 14.75 | 14,409,646 | +0.32(+2.23%) |
Apr 16, 2007 | 14.46 | 14.62 | 14.37 | 14.43 | 14,536,340 | -0.04(-0.24%) |
Apr 13, 2007 | 14.37 | 14.62 | 14.27 | 14.46 | 11,090,412 | +0.14(+0.99%) |
Apr 12, 2007 | 14.28 | 14.37 | 14.14 | 14.32 | 8,756,439 | -0.03(-0.19%) |
Apr 11, 2007 | 14.55 | 14.74 | 14.24 | 14.35 | 15,314,702 | +0.04(+0.27%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.17 | 14.31 | 11,128,223 | +0.31(+2.18%) |
Apr 09, 2007 | 13.91 | 14.24 | 13.86 | 14.01 | 11,531,638 | +0.22(+1.56%) |
Apr 05, 2007 | 14.00 | 14.00 | 13.75 | 13.79 | 5,208,773 | -0.02(-0.17%) |
Apr 04, 2007 | 13.96 | 13.96 | 13.74 | 13.81 | 10,964,277 | -0.02(-0.13%) |
Apr 03, 2007 | 13.57 | 13.93 | 13.57 | 13.83 | 14,520,054 | +0.45(+3.37%) |
Apr 02, 2007 | 13.25 | 13.50 | 13.22 | 13.38 | 9,497,452 | +0.18(+1.37%) |
Mar 30, 2007 | 13.20 | 13.27 | 13.08 | 13.20 | 8,163,628 | +0.02(+0.14%) |
Mar 29, 2007 | 13.35 | 13.35 | 13.01 | 13.18 | 9,361,583 | +0.11(+0.87%) |
Mar 28, 2007 | 13.22 | 13.26 | 13.06 | 13.07 | 11,768,806 | -0.19(-1.46%) |
Mar 27, 2007 | 13.36 | 13.36 | 13.04 | 13.26 | 14,264,961 | +0.15(+1.18%) |
Mar 26, 2007 | 13.17 | 13.42 | 12.93 | 13.11 | 17,512,878 | +0.08(+0.61%) |
Mar 23, 2007 | 13.15 | 13.23 | 12.84 | 13.03 | 16,938,960 | -0.13(-1.01%) |
Mar 22, 2007 | 13.45 | 13.56 | 13.07 | 13.16 | 14,693,771 | -0.13(-1.01%) |
Mar 21, 2007 | 13.12 | 13.33 | 12.93 | 13.29 | 13,171,573 | +0.35(+2.73%) |
Mar 20, 2007 | 12.91 | 13.14 | 12.71 | 12.94 | 14,849,085 | +0.04(+0.31%) |
Mar 19, 2007 | 12.71 | 12.92 | 12.47 | 12.90 | 12,345,873 | +0.52(+4.23%) |
Mar 16, 2007 | 12.50 | 12.59 | 12.28 | 12.38 | 10,217,836 | -0.15(-1.16%) |
Mar 15, 2007 | 12.36 | 12.67 | 12.32 | 12.52 | 14,856,007 | +0.36(+2.94%) |
Mar 14, 2007 | 12.02 | 12.25 | 11.77 | 12.17 | 22,592,752 | +0.38(+3.19%) |
Mar 13, 2007 | 12.65 | 12.68 | 11.76 | 11.79 | 23,692,872 | -0.87(-6.84%) |
Mar 12, 2007 | 12.73 | 12.87 | 12.55 | 12.65 | 11,838,836 | -0.07(-0.56%) |
Mar 09, 2007 | 12.89 | 12.89 | 12.61 | 12.73 | 8,840,040 | -0.07(-0.56%) |
Mar 08, 2007 | 12.71 | 12.98 | 12.67 | 12.80 | 9,431,765 | +0.34(+2.75%) |
Mar 07, 2007 | 12.46 | 12.66 | 12.32 | 12.46 | 9,797,657 | +0.10(+0.84%) |
Mar 06, 2007 | 12.27 | 12.47 | 12.19 | 12.35 | 13,943,530 | +0.44(+3.66%) |
Mar 05, 2007 | 11.90 | 12.22 | 11.40 | 11.92 | 21,366,146 | -0.54(-4.30%) |
Mar 02, 2007 | 12.78 | 12.94 | 12.44 | 12.45 | 9,031,129 | -0.43(-3.36%) |