Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.11 | 17.16 | 16.94 | 17.04 | 28,012,526 | +0.14(+0.81%) |
May 30, 2007 | 16.58 | 16.94 | 16.62 | 16.90 | 18,090,972 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,088,199 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,432,309 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,726,780 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.42 | 10,516,547 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.63 | 16.42 | 16.45 | 16,507,717 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.78 | 20,625,042 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.86 | 16.67 | 16.83 | 18,865,318 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,706,142 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.68 | 16.49 | 16.59 | 12,246,422 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.37 | 25,639,158 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,335,582 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,978,252 | +0.39(+2.54%) |
May 10, 2007 | 15.51 | 15.58 | 15.20 | 15.22 | 16,636,510 | -0.42(-2.71%) |
May 09, 2007 | 15.43 | 15.64 | 15.43 | 15.64 | 15,413,662 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,132,596 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,458,062 | -0.21(-1.30%) |
May 04, 2007 | 15.76 | 15.86 | 15.71 | 15.80 | 12,423,474 | -0.16(-0.97%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,208,295 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,240,134 | +0.24(+1.50%) |
May 01, 2007 | 15.73 | 15.79 | 15.61 | 15.76 | 9,777,607 | +0.05(+0.32%) |
Apr 30, 2007 | 15.81 | 15.93 | 15.71 | 15.71 | 15,497,349 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,179,419 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.02 | 15.84 | 15.98 | 15,844,995 | +0.21(+1.30%) |
Apr 25, 2007 | 15.71 | 15.82 | 15.66 | 15.78 | 12,702,128 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.61 | 16,027,299 | +0.12(+0.80%) |
Apr 23, 2007 | 15.48 | 15.56 | 15.46 | 15.49 | 12,114,717 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.43 | 15.59 | 28,927,286 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,714,760 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.85 | 21,188,792 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,716,393 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.95 | 18,979,300 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.80 | 13,039,018 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,088,774 | +0.06(+0.43%) |
Apr 11, 2007 | 14.80 | 14.82 | 14.52 | 14.55 | 17,975,412 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.77 | 17,234,170 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,744,222 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.74 | 14.60 | 14.65 | 14,657,727 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.52 | 18,574,488 | +0.24(+1.66%) |
Apr 03, 2007 | 14.21 | 14.36 | 14.15 | 14.29 | 17,215,474 | +0.16(+1.15%) |
Apr 02, 2007 | 14.16 | 14.18 | 14.03 | 14.13 | 20,266,872 | -0.14(-0.96%) |
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |