Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.25 | 13.37 | 13.24 | 13.36 | 60,372,604 | +0.12(+0.88%) |
May 30, 2007 | 13.01 | 13.25 | 13.00 | 13.24 | 62,926,200 | +0.16(+1.21%) |
May 29, 2007 | 13.22 | 13.24 | 13.07 | 13.09 | 46,162,652 | -0.09(-0.66%) |
May 25, 2007 | 13.08 | 13.24 | 13.07 | 13.17 | 42,194,652 | +0.11(+0.84%) |
May 24, 2007 | 13.06 | 13.19 | 12.98 | 13.06 | 58,565,756 | +0.00(+0.02%) |
May 23, 2007 | 13.14 | 13.15 | 13.02 | 13.06 | 46,289,216 | -0.01(-0.07%) |
May 22, 2007 | 13.19 | 13.16 | 13.00 | 13.07 | 47,839,460 | -0.04(-0.27%) |
May 21, 2007 | 13.28 | 13.35 | 13.07 | 13.11 | 79,850,384 | -0.18(-1.34%) |
May 18, 2007 | 13.48 | 13.41 | 13.21 | 13.28 | 81,483,320 | -0.05(-0.39%) |
May 17, 2007 | 13.30 | 13.41 | 13.23 | 13.34 | 70,143,648 | +0.04(+0.29%) |
May 16, 2007 | 13.12 | 13.32 | 13.05 | 13.30 | 112,333,608 | +0.24(+1.86%) |
May 15, 2007 | 12.99 | 13.15 | 12.96 | 13.05 | 62,107,748 | +0.12(+0.90%) |
May 14, 2007 | 12.80 | 12.96 | 12.81 | 12.94 | 68,254,600 | +0.14(+1.11%) |
May 11, 2007 | 12.62 | 12.83 | 12.62 | 12.80 | 52,914,868 | +0.22(+1.75%) |
May 10, 2007 | 12.75 | 12.80 | 12.57 | 12.58 | 51,515,072 | -0.18(-1.42%) |
May 09, 2007 | 12.69 | 12.85 | 12.66 | 12.76 | 50,404,488 | +0.06(+0.51%) |
May 08, 2007 | 12.76 | 12.72 | 12.63 | 12.69 | 57,653,928 | -0.11(-0.83%) |
May 07, 2007 | 12.76 | 12.90 | 12.75 | 12.80 | 48,588,908 | +0.04(+0.30%) |
May 04, 2007 | 12.64 | 12.81 | 12.55 | 12.76 | 73,588,536 | +0.19(+1.49%) |
May 03, 2007 | 12.57 | 12.60 | 12.42 | 12.57 | 81,276,392 | +0.07(+0.57%) |
May 02, 2007 | 12.55 | 12.67 | 12.48 | 12.50 | 75,119,520 | -0.05(-0.41%) |
May 01, 2007 | 12.58 | 12.66 | 12.51 | 12.55 | 80,273,432 | +0.04(+0.31%) |
Apr 30, 2007 | 12.55 | 12.76 | 12.44 | 12.51 | 76,834,288 | +0.03(+0.21%) |
Apr 27, 2007 | 12.55 | 12.64 | 12.45 | 12.49 | 65,642,812 | -0.10(-0.82%) |
Apr 26, 2007 | 12.65 | 12.75 | 12.54 | 12.59 | 81,815,408 | -0.06(-0.46%) |
Apr 25, 2007 | 12.72 | 12.80 | 12.60 | 12.65 | 78,348,288 | +0.01(+0.10%) |
Apr 24, 2007 | 12.91 | 12.91 | 12.58 | 12.64 | 74,088,888 | -0.22(-1.68%) |
Apr 23, 2007 | 12.91 | 12.97 | 12.72 | 12.85 | 73,597,376 | -0.03(-0.25%) |
Apr 20, 2007 | 12.75 | 12.90 | 12.75 | 12.89 | 72,981,768 | +0.18(+1.42%) |
Apr 19, 2007 | 12.59 | 12.75 | 12.58 | 12.70 | 51,379,644 | +0.11(+0.87%) |
Apr 18, 2007 | 12.67 | 12.67 | 12.55 | 12.59 | 42,193,680 | -0.07(-0.56%) |
Apr 17, 2007 | 12.65 | 12.69 | 12.59 | 12.67 | 48,470,888 | -0.02(-0.18%) |
Apr 16, 2007 | 12.69 | 12.73 | 12.62 | 12.69 | 42,307,064 | +0.14(+1.08%) |
Apr 13, 2007 | 12.52 | 12.60 | 12.40 | 12.55 | 46,946,656 | +0.06(+0.47%) |
Apr 12, 2007 | 12.59 | 12.59 | 12.44 | 12.49 | 52,527,624 | -0.09(-0.72%) |
Apr 11, 2007 | 12.75 | 12.75 | 12.55 | 12.59 | 46,396,888 | -0.16(-1.29%) |
Apr 10, 2007 | 12.71 | 12.77 | 12.61 | 12.75 | 43,131,396 | +0.04(+0.31%) |
Apr 09, 2007 | 12.75 | 12.82 | 12.65 | 12.71 | 42,786,044 | +0.02(+0.15%) |
Apr 05, 2007 | 12.57 | 12.72 | 12.51 | 12.69 | 45,564,360 | +0.01(+0.10%) |
Apr 04, 2007 | 12.84 | 12.85 | 12.68 | 12.68 | 63,475,196 | -0.16(-1.28%) |
Apr 03, 2007 | 12.83 | 12.90 | 12.80 | 12.84 | 74,374,472 | +0.09(+0.71%) |
Apr 02, 2007 | 12.84 | 12.86 | 12.62 | 12.75 | 120,816,152 | +0.01(+0.08%) |
Mar 30, 2007 | 12.69 | 12.78 | 12.64 | 12.74 | 68,953,784 | +0.08(+0.66%) |
Mar 29, 2007 | 12.70 | 12.71 | 12.53 | 12.66 | 53,572,436 | +0.07(+0.56%) |
Mar 28, 2007 | 12.75 | 12.77 | 12.53 | 12.59 | 76,950,232 | -0.16(-1.24%) |
Mar 27, 2007 | 12.64 | 12.88 | 12.63 | 12.75 | 87,741,144 | +0.04(+0.33%) |
Mar 26, 2007 | 12.60 | 12.72 | 12.49 | 12.70 | 70,319,720 | +0.14(+1.11%) |
Mar 23, 2007 | 12.71 | 12.71 | 12.52 | 12.57 | 64,190,112 | -0.07(-0.59%) |
Mar 22, 2007 | 12.47 | 12.75 | 12.46 | 12.64 | 82,828,616 | +0.08(+0.64%) |
Mar 21, 2007 | 12.19 | 12.63 | 11.99 | 12.56 | 101,989,448 | +0.31(+2.51%) |
Mar 20, 2007 | 12.12 | 12.29 | 12.08 | 12.25 | 52,568,872 | +0.11(+0.88%) |
Mar 19, 2007 | 12.01 | 12.22 | 12.00 | 12.15 | 65,993,288 | +0.19(+1.62%) |
Mar 16, 2007 | 11.99 | 12.06 | 11.88 | 11.95 | 87,525,720 | +0.01(+0.11%) |
Mar 15, 2007 | 12.00 | 12.02 | 11.85 | 11.94 | 53,834,204 | -0.09(-0.73%) |
Mar 14, 2007 | 12.04 | 12.06 | 11.78 | 12.03 | 80,830,672 | -0.02(-0.13%) |
Mar 13, 2007 | 11.98 | 12.11 | 11.85 | 12.04 | 87,106,160 | +0.06(+0.54%) |
Mar 12, 2007 | 11.80 | 12.10 | 11.75 | 11.98 | 67,611,680 | +0.16(+1.40%) |
Mar 09, 2007 | 11.92 | 11.92 | 11.75 | 11.81 | 45,580,960 | +0.01(+0.11%) |
Mar 08, 2007 | 11.62 | 11.86 | 11.57 | 11.80 | 63,806,540 | +0.35(+3.05%) |
Mar 07, 2007 | 11.56 | 11.64 | 11.40 | 11.45 | 86,043,016 | -0.18(-1.58%) |
Mar 06, 2007 | 11.65 | 11.69 | 11.53 | 11.63 | 72,039,984 | +0.09(+0.78%) |
Mar 05, 2007 | 11.65 | 11.89 | 11.51 | 11.54 | 71,499,376 | -0.23(-1.98%) |
Mar 02, 2007 | 11.85 | 11.96 | 11.75 | 11.78 | 63,306,220 | -0.09(-0.74%) |