| Date |
Open |
High |
Low |
Close |
Volume |
|
2007-May-17
|
12
|
16.7
|
11.77
|
16.56
|
12,434,000
|
|
2007-May-18
|
15.48
|
16.5
|
14.14
|
14.18
|
6,366,300
|
|
2007-May-21
|
14.03
|
15.24
|
13.75
|
14.44
|
1,519,900
|
|
2007-May-22
|
14.55
|
15.75
|
14.06
|
14.9
|
1,665,300
|
|
2007-May-23
|
15.59
|
15.77
|
14.5
|
14.6
|
1,149,100
|
|
2007-May-24
|
14.84
|
14.86
|
13.55
|
13.71
|
1,415,500
|
|
2007-May-25
|
14.23
|
14.24
|
13.5
|
13.65
|
471,500
|
|
2007-May-29
|
13.65
|
13.98
|
12.8
|
12.9
|
850,900
|
|
2007-May-30
|
12.34
|
12.34
|
11.56
|
11.8
|
1,971,100
|
|
2007-May-31
|
12.1
|
12.42
|
11.62
|
12.11
|
1,055,300
|
|
2007-Jun-01
|
12.4
|
12.5
|
11.8
|
11.8
|
736,700
|
|
2007-Jun-04
|
11.65
|
11.76
|
11.06
|
11.4
|
874,000
|
|
2007-Jun-05
|
11.6
|
11.6
|
10.71
|
10.89
|
842,400
|
|
2007-Jun-06
|
10.8
|
11.47
|
10.8
|
11.13
|
897,400
|
|
2007-Jun-07
|
11.15
|
11.4
|
10.95
|
11
|
470,000
|
|
2007-Jun-08
|
10.82
|
11.19
|
10.82
|
11.11
|
572,900
|
|
2007-Jun-11
|
11.09
|
11.28
|
10.83
|
11
|
378,700
|
|
2007-Jun-12
|
10.9
|
11.23
|
10.9
|
11.01
|
235,100
|
|
2007-Jun-13
|
11.1
|
11.7
|
10.9
|
11.42
|
604,900
|
|
2007-Jun-14
|
11.37
|
11.91
|
11.14
|
11.73
|
863,300
|
|
2007-Jun-15
|
11.72
|
12.85
|
11.72
|
12.61
|
763,000
|
|
2007-Jun-18
|
12.8
|
13.18
|
12.75
|
12.88
|
813,300
|
|
2007-Jun-19
|
12.88
|
13.1
|
12.36
|
12.42
|
372,500
|
|
2007-Jun-20
|
12.41
|
13
|
12.01
|
12.18
|
386,300
|
|
2007-Jun-21
|
12.3
|
12.7
|
12.05
|
12.3
|
237,300
|
|
2007-Jun-22
|
12.3
|
13.21
|
12.3
|
13.02
|
693,700
|
|
2007-Jun-25
|
13
|
14.29
|
12.85
|
13.83
|
1,603,100
|
|
2007-Jun-26
|
14
|
14.28
|
13.29
|
13.97
|
943,000
|
|
2007-Jun-27
|
13.85
|
13.94
|
13.25
|
13.5
|
610,500
|
|
2007-Jun-28
|
13.69
|
14.22
|
13.45
|
13.96
|
686,300
|
|
2007-Jun-29
|
14.18
|
14.18
|
13.45
|
13.7
|
438,100
|
|
2007-Jul-02
|
13.8
|
14.9
|
13.37
|
13.97
|
1,188,400
|
|
2007-Jul-03
|
13.66
|
13.77
|
11.2
|
11.28
|
3,661,600
|
|
2007-Jul-05
|
11.33
|
11.52
|
10.75
|
10.83
|
1,677,100
|
|
2007-Jul-06
|
10.97
|
11.8
|
10.58
|
11.44
|
1,789,700
|
|
2007-Jul-09
|
11.81
|
11.98
|
11.48
|
11.66
|
1,159,900
|
|
2007-Jul-10
|
11.65
|
11.7
|
11.26
|
11.36
|
507,300
|
|
2007-Jul-11
|
11.3
|
11.57
|
11.06
|
11.15
|
462,100
|
|
2007-Jul-12
|
11.4
|
11.95
|
11.4
|
11.81
|
1,138,100
|
|
2007-Jul-13
|
11.75
|
13.07
|
11.65
|
12.77
|
2,136,000
|
|
2007-Jul-16
|
13.2
|
13.51
|
12.85
|
13
|
981,600
|
|
2007-Jul-17
|
13.1
|
13.29
|
12.44
|
12.59
|
488,300
|
|
2007-Jul-18
|
12.47
|
12.54
|
12.11
|
12.43
|
404,100
|
|
2007-Jul-19
|
12.59
|
12.82
|
12.44
|
12.51
|
299,400
|
|
2007-Jul-20
|
12.54
|
12.54
|
12.03
|
12.25
|
311,600
|
|
2007-Jul-23
|
12.35
|
12.48
|
12.09
|
12.26
|
223,500
|
|
2007-Jul-24
|
12.16
|
12.25
|
11.7
|
11.75
|
325,400
|
|
2007-Jul-25
|
12
|
12
|
11.01
|
11.4
|
489,400
|
|
2007-Jul-26
|
11.26
|
11.4
|
11.01
|
11.17
|
448,500
|
|
2007-Jul-27
|
11.21
|
11.48
|
10.85
|
11.15
|
311,400
|
|
2007-Jul-30
|
11.31
|
11.75
|
11.12
|
11.46
|
266,000
|
|
2007-Jul-31
|
11.52
|
11.88
|
11.5
|
11.51
|
316,000
|
|
2007-Aug-01
|
11.5
|
11.6
|
10.9
|
11.08
|
364,400
|
|
2007-Aug-02
|
11.07
|
11.14
|
10.59
|
10.59
|
502,600
|
|
2007-Aug-03
|
10.67
|
10.69
|
9.51
|
9.61
|
888,300
|
|
2007-Aug-06
|
9.6
|
9.74
|
7.85
|
8.48
|
1,308,400
|
|
2007-Aug-07
|
8.37
|
8.7
|
8.11
|
8.53
|
537,100
|
|
2007-Aug-08
|
8.67
|
9.73
|
8.67
|
9.1
|
1,122,300
|
|
2007-Aug-09
|
8.97
|
9.65
|
8.85
|
8.94
|
520,300
|
|
2007-Aug-10
|
8.9
|
9.22
|
8.62
|
9.09
|
1,004,300
|
|
2007-Aug-13
|
9.93
|
9.93
|
9
|
9.05
|
291,500
|
|
2007-Aug-14
|
9.15
|
9.25
|
8.46
|
8.51
|
625,900
|
|
2007-Aug-15
|
8.5
|
8.51
|
8.13
|
8.13
|
398,200
|
|
2007-Aug-16
|
7.97
|
7.99
|
6.8
|
7.42
|
1,099,900
|
|
2007-Aug-17
|
8
|
8.2
|
7.14
|
7.17
|
680,100
|
|
2007-Aug-20
|
7.35
|
7.49
|
7.09
|
7.31
|
355,200
|
|
2007-Aug-21
|
7.22
|
7.84
|
7.22
|
7.46
|
320,300
|
|
2007-Aug-22
|
7.58
|
7.95
|
7.5
|
7.6
|
507,400
|
|
2007-Aug-28
|
5.8
|
5.8
|
4.97
|
5.05
|
1,035,400
|
|
2007-Aug-29
|
5.15
|
5.25
|
4.83
|
5.12
|
1,500,000
|
|
2007-Aug-30
|
5.12
|
5.38
|
4.99
|
5.31
|
1,035,300
|
|
2007-Aug-31
|
5.4
|
5.84
|
5.28
|
5.45
|
961,600
|
|
2007-Sep-04
|
5.42
|
6.28
|
5.42
|
6.07
|
1,061,500
|
|
2007-Sep-05
|
6
|
6.45
|
5.84
|
6.25
|
866,400
|
|
2007-Sep-06
|
6.39
|
7.25
|
6.25
|
7.2
|
1,117,900
|
|
2007-Sep-07
|
7.12
|
7.45
|
6.6
|
7.08
|
1,434,000
|
|
2007-Sep-10
|
7.25
|
7.4
|
6.88
|
7.1
|
713,500
|
|
2007-Sep-11
|
6.89
|
7.14
|
6.75
|
6.79
|
637,300
|
|
2007-Sep-12
|
6.75
|
6.81
|
6.31
|
6.32
|
576,600
|
|
2007-Sep-13
|
6.32
|
6.39
|
5.93
|
6.03
|
628,300
|
|
2007-Sep-14
|
5.92
|
6.25
|
5.9
|
6.07
|
303,400
|
|
2007-Sep-17
|
6.51
|
7
|
6.49
|
6.55
|
626,300
|
|
2007-Sep-18
|
6.66
|
6.79
|
6.35
|
6.51
|
399,100
|
|
2007-Sep-19
|
6.5
|
6.55
|
6.32
|
6.43
|
371,200
|
|
2007-Sep-20
|
6.4
|
6.79
|
6.33
|
6.61
|
371,300
|
|
2007-Sep-21
|
6.74
|
7.2
|
6.71
|
6.97
|
1,088,800
|
|
2007-Sep-24
|
7.15
|
7.4
|
6.85
|
7.03
|
966,500
|
|
2007-Sep-25
|
7.02
|
9.93
|
6.85
|
9.74
|
4,941,900
|
|
2007-Sep-26
|
11.19
|
11.45
|
9.65
|
9.8
|
7,387,400
|
|
2007-Sep-27
|
9.7
|
10.6
|
8.8
|
9.9
|
4,251,800
|
|
2007-Sep-28
|
10
|
10.21
|
9.07
|
9.15
|
1,720,100
|
|
2007-Oct-01
|
9.6
|
10.25
|
9.15
|
9.45
|
1,677,900
|
|
2007-Oct-02
|
9.7
|
11
|
9.5
|
10.97
|
3,358,300
|
|
2007-Oct-03
|
11.75
|
13.5
|
11.31
|
11.54
|
14,817,600
|
|
2007-Oct-04
|
12.21
|
12.56
|
10.55
|
11.17
|
5,167,900
|
|
2007-Oct-05
|
11.7
|
12
|
10.86
|
11.14
|
2,007,100
|
|
2007-Oct-08
|
10.5
|
10.62
|
9.63
|
10.08
|
2,428,200
|
|
2007-Oct-09
|
10.62
|
12.69
|
10.2
|
12.17
|
9,070,000
|
|
2007-Oct-10
|
14.1
|
14.78
|
13.06
|
13.78
|
14,301,900
|
|
2007-Oct-11
|
14.66
|
14.68
|
12.75
|
13.15
|
5,233,000
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|