Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.49 | 14.52 | 14.35 | 14.52 | 75,345,232 | +0.07(+0.45%) |
May 30, 2007 | 14.44 | 14.59 | 14.30 | 14.45 | 89,577,344 | -0.14(-0.99%) |
May 29, 2007 | 14.51 | 14.68 | 14.48 | 14.59 | 74,169,744 | +0.09(+0.63%) |
May 25, 2007 | 14.48 | 14.59 | 14.42 | 14.50 | 58,121,844 | +0.12(+0.87%) |
May 24, 2007 | 14.87 | 14.89 | 14.28 | 14.38 | 132,928,096 | -0.46(-3.09%) |
May 23, 2007 | 15.05 | 15.14 | 14.82 | 14.84 | 97,198,272 | -0.21(-1.39%) |
May 22, 2007 | 14.98 | 15.10 | 14.85 | 15.05 | 101,546,296 | +0.24(+1.59%) |
May 21, 2007 | 14.86 | 14.98 | 14.74 | 14.81 | 78,496,416 | -0.05(-0.31%) |
May 18, 2007 | 14.84 | 14.89 | 14.73 | 14.86 | 104,392,960 | +0.31(+2.11%) |
May 17, 2007 | 14.59 | 14.70 | 14.52 | 14.55 | 89,842,784 | +0.03(+0.23%) |
May 16, 2007 | 14.43 | 14.55 | 14.34 | 14.52 | 92,916,320 | +0.11(+0.77%) |
May 15, 2007 | 14.45 | 14.63 | 14.33 | 14.40 | 87,722,496 | -0.07(-0.50%) |
May 14, 2007 | 14.63 | 14.69 | 14.39 | 14.48 | 76,713,464 | -0.10(-0.72%) |
May 11, 2007 | 14.61 | 14.66 | 14.49 | 14.58 | 70,663,760 | +0.05(+0.32%) |
May 10, 2007 | 14.63 | 14.86 | 14.43 | 14.54 | 100,128,696 | -0.17(-1.16%) |
May 09, 2007 | 14.42 | 14.73 | 14.37 | 14.71 | 111,006,752 | +0.21(+1.44%) |
May 08, 2007 | 14.38 | 14.53 | 14.27 | 14.50 | 75,693,704 | +0.12(+0.86%) |
May 07, 2007 | 14.35 | 14.48 | 14.30 | 14.37 | 56,511,352 | +0.04(+0.27%) |
May 04, 2007 | 14.37 | 14.41 | 14.27 | 14.33 | 81,044,568 | +0.10(+0.74%) |
May 03, 2007 | 14.47 | 14.48 | 14.21 | 14.23 | 108,687,664 | -0.12(-0.87%) |
May 02, 2007 | 14.27 | 14.44 | 14.23 | 14.35 | 104,911,168 | +0.19(+1.34%) |
May 01, 2007 | 14.11 | 14.29 | 14.04 | 14.16 | 92,791,016 | +0.09(+0.65%) |
Apr 30, 2007 | 14.25 | 14.30 | 14.06 | 14.07 | 92,345,312 | -0.24(-1.69%) |
Apr 27, 2007 | 14.35 | 14.46 | 14.28 | 14.31 | 74,597,696 | -0.14(-1.00%) |
Apr 26, 2007 | 14.48 | 14.54 | 14.40 | 14.46 | 95,640,512 | -0.11(-0.75%) |
Apr 25, 2007 | 14.39 | 14.59 | 14.27 | 14.57 | 105,367,664 | +0.21(+1.45%) |
Apr 24, 2007 | 14.37 | 14.46 | 14.23 | 14.36 | 130,219,904 | +0.02(+0.14%) |
Apr 23, 2007 | 14.42 | 14.48 | 14.26 | 14.34 | 85,506,464 | -0.16(-1.13%) |
Apr 20, 2007 | 14.42 | 14.53 | 14.18 | 14.50 | 184,675,136 | +0.23(+1.61%) |
Apr 19, 2007 | 13.85 | 14.33 | 13.83 | 14.27 | 149,119,696 | +0.30(+2.15%) |
Apr 18, 2007 | 13.95 | 14.06 | 13.74 | 13.97 | 172,087,712 | +0.24(+1.76%) |
Apr 17, 2007 | 13.53 | 13.74 | 13.52 | 13.73 | 160,689,616 | +0.19(+1.40%) |
Apr 16, 2007 | 13.36 | 13.57 | 13.34 | 13.54 | 86,578,232 | +0.15(+1.12%) |
Apr 13, 2007 | 13.36 | 13.40 | 13.25 | 13.39 | 67,303,488 | -0.03(-0.20%) |
Apr 12, 2007 | 13.34 | 13.45 | 13.25 | 13.42 | 97,309,624 | +0.02(+0.15%) |
Apr 11, 2007 | 13.47 | 13.57 | 13.36 | 13.40 | 140,194,832 | -0.14(-1.02%) |
Apr 10, 2007 | 13.15 | 13.57 | 13.13 | 13.53 | 144,859,680 | +0.38(+2.89%) |
Apr 09, 2007 | 13.01 | 13.25 | 12.99 | 13.15 | 179,686,944 | +0.34(+2.66%) |
Apr 05, 2007 | 12.62 | 12.81 | 12.60 | 12.81 | 56,121,708 | +0.13(+1.03%) |
Apr 04, 2007 | 12.66 | 12.72 | 12.58 | 12.68 | 75,652,312 | +0.05(+0.36%) |
Apr 03, 2007 | 12.58 | 12.70 | 12.56 | 12.64 | 81,416,152 | +0.12(+0.94%) |
Apr 02, 2007 | 12.53 | 12.59 | 12.45 | 12.52 | 82,879,144 | +0.00(+0.00%) |
Mar 30, 2007 | 12.49 | 12.55 | 12.37 | 12.52 | 91,930,928 | +0.03(+0.21%) |
Mar 29, 2007 | 12.44 | 12.50 | 12.27 | 12.49 | 108,488,888 | +0.15(+1.22%) |
Mar 28, 2007 | 12.42 | 12.47 | 12.34 | 12.34 | 78,455,704 | -0.13(-1.05%) |
Mar 27, 2007 | 12.60 | 12.61 | 12.46 | 12.47 | 76,830,800 | -0.15(-1.19%) |
Mar 26, 2007 | 12.60 | 12.66 | 12.47 | 12.62 | 59,941,968 | +0.01(+0.10%) |
Mar 23, 2007 | 12.56 | 12.67 | 12.54 | 12.61 | 57,409,064 | +0.07(+0.57%) |
Mar 22, 2007 | 12.59 | 12.64 | 12.51 | 12.54 | 77,827,104 | -0.12(-0.93%) |
Mar 21, 2007 | 12.47 | 12.67 | 12.38 | 12.66 | 94,060,912 | +0.23(+1.84%) |
Mar 20, 2007 | 12.46 | 12.52 | 12.38 | 12.43 | 96,061,824 | -0.08(-0.63%) |
Mar 19, 2007 | 12.57 | 12.62 | 12.40 | 12.51 | 90,385,520 | -0.03(-0.21%) |
Mar 16, 2007 | 12.57 | 12.58 | 12.47 | 12.53 | 86,289,536 | +0.01(+0.05%) |
Mar 15, 2007 | 12.57 | 12.63 | 12.44 | 12.53 | 79,511,024 | -0.06(-0.47%) |
Mar 14, 2007 | 12.56 | 12.59 | 12.41 | 12.58 | 107,053,432 | +0.07(+0.57%) |
Mar 13, 2007 | 12.75 | 12.76 | 12.51 | 12.51 | 101,189,712 | -0.24(-1.85%) |
Mar 12, 2007 | 12.57 | 12.85 | 12.49 | 12.75 | 104,245,296 | +0.25(+1.99%) |
Mar 09, 2007 | 12.67 | 12.71 | 12.47 | 12.50 | 78,015,408 | -0.08(-0.68%) |
Mar 08, 2007 | 12.62 | 12.64 | 12.54 | 12.58 | 71,047,688 | +0.07(+0.57%) |
Mar 07, 2007 | 12.67 | 12.73 | 12.49 | 12.51 | 104,433,904 | -0.18(-1.44%) |
Mar 06, 2007 | 12.66 | 12.70 | 12.53 | 12.70 | 102,199,560 | +0.19(+1.52%) |
Mar 05, 2007 | 12.42 | 12.74 | 12.37 | 12.51 | 134,876,064 | -0.07(-0.57%) |
Mar 02, 2007 | 12.76 | 12.83 | 12.57 | 12.58 | 146,088,384 | -0.24(-1.89%) |