Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.99 | 14.35 | 13.85 | 14.00 | 58,482,600 | +0.23(+1.64%) |
May 30, 2007 | 13.34 | 13.82 | 13.34 | 13.77 | 49,248,320 | +0.29(+2.13%) |
May 29, 2007 | 13.27 | 13.66 | 13.20 | 13.48 | 62,858,888 | +0.47(+3.59%) |
May 25, 2007 | 13.05 | 13.12 | 12.94 | 13.01 | 15,523,855 | +0.01(+0.06%) |
May 24, 2007 | 13.19 | 13.25 | 12.88 | 13.01 | 31,114,646 | -0.11(-0.82%) |
May 23, 2007 | 13.19 | 13.43 | 13.04 | 13.11 | 46,781,004 | +0.13(+1.01%) |
May 22, 2007 | 13.19 | 13.19 | 12.94 | 12.98 | 17,500,210 | -0.07(-0.56%) |
May 21, 2007 | 12.84 | 13.22 | 12.81 | 13.06 | 29,444,454 | +0.14(+1.06%) |
May 18, 2007 | 12.78 | 12.94 | 12.62 | 12.92 | 26,314,354 | +0.18(+1.44%) |
May 17, 2007 | 12.75 | 12.91 | 12.65 | 12.74 | 16,197,764 | -0.01(-0.07%) |
May 16, 2007 | 12.59 | 12.80 | 12.50 | 12.75 | 23,598,674 | +0.07(+0.55%) |
May 15, 2007 | 12.68 | 12.95 | 12.54 | 12.68 | 24,588,556 | +0.01(+0.07%) |
May 14, 2007 | 12.96 | 13.06 | 12.60 | 12.67 | 41,882,212 | -0.33(-2.51%) |
May 11, 2007 | 13.01 | 13.31 | 12.65 | 12.99 | 63,843,552 | +0.00(+0.01%) |
May 10, 2007 | 13.13 | 13.40 | 12.91 | 12.99 | 53,398,168 | -0.07(-0.52%) |
May 09, 2007 | 12.82 | 13.32 | 12.76 | 13.06 | 44,725,640 | +0.23(+1.82%) |
May 08, 2007 | 12.70 | 12.84 | 12.49 | 12.83 | 34,710,884 | +0.28(+2.19%) |
May 07, 2007 | 12.52 | 12.98 | 12.44 | 12.55 | 47,326,836 | -0.05(-0.41%) |
May 04, 2007 | 12.62 | 12.72 | 12.36 | 12.60 | 48,031,016 | -0.02(-0.12%) |
May 03, 2007 | 11.88 | 12.65 | 11.84 | 12.62 | 90,836,168 | +0.79(+6.70%) |
May 02, 2007 | 11.76 | 12.18 | 11.63 | 11.82 | 171,440,848 | +1.08(+10.01%) |
May 01, 2007 | 10.41 | 10.82 | 10.39 | 10.75 | 36,659,788 | +0.30(+2.84%) |
Apr 30, 2007 | 10.69 | 11.04 | 10.43 | 10.45 | 41,364,700 | -0.23(-2.12%) |
Apr 27, 2007 | 10.14 | 10.73 | 10.10 | 10.68 | 46,014,196 | +0.52(+5.10%) |
Apr 26, 2007 | 10.25 | 10.34 | 10.11 | 10.16 | 10,493,375 | -0.07(-0.71%) |
Apr 25, 2007 | 10.13 | 10.25 | 10.07 | 10.23 | 10,906,790 | +0.12(+1.15%) |
Apr 24, 2007 | 10.29 | 10.30 | 10.07 | 10.12 | 12,746,850 | -0.18(-1.76%) |
Apr 23, 2007 | 10.29 | 10.35 | 10.25 | 10.30 | 14,424,468 | -0.01(-0.05%) |
Apr 20, 2007 | 10.32 | 10.38 | 10.23 | 10.30 | 11,762,258 | +0.07(+0.70%) |
Apr 19, 2007 | 10.18 | 10.31 | 10.13 | 10.23 | 7,262,926 | +0.01(+0.11%) |
Apr 18, 2007 | 10.26 | 10.30 | 10.21 | 10.22 | 9,038,520 | -0.04(-0.40%) |
Apr 17, 2007 | 10.25 | 10.37 | 10.19 | 10.26 | 10,199,660 | +0.02(+0.23%) |
Apr 16, 2007 | 10.29 | 10.31 | 10.16 | 10.24 | 12,831,266 | +0.00(+0.00%) |
Apr 13, 2007 | 10.29 | 10.39 | 10.19 | 10.24 | 8,133,514 | -0.04(-0.38%) |
Apr 12, 2007 | 10.25 | 10.31 | 10.19 | 10.28 | 8,293,456 | +0.00(+0.01%) |
Apr 11, 2007 | 10.30 | 10.34 | 10.20 | 10.28 | 11,790,489 | -0.02(-0.18%) |
Apr 10, 2007 | 10.19 | 10.43 | 10.09 | 10.30 | 28,349,576 | +0.16(+1.54%) |
Apr 09, 2007 | 10.14 | 10.18 | 10.03 | 10.14 | 6,543,636 | +0.03(+0.31%) |
Apr 05, 2007 | 10.06 | 10.14 | 10.05 | 10.11 | 5,939,568 | +0.07(+0.75%) |
Apr 04, 2007 | 10.19 | 10.20 | 9.943 | 10.03 | 20,731,130 | -0.12(-1.22%) |
Apr 03, 2007 | 10.18 | 10.24 | 10.12 | 10.16 | 16,454,218 | +0.15(+1.47%) |
Apr 02, 2007 | 10.02 | 10.09 | 9.913 | 10.01 | 18,073,738 | +0.07(+0.68%) |
Mar 30, 2007 | 10.05 | 10.11 | 9.905 | 9.942 | 8,096,627 | -0.09(-0.89%) |
Mar 29, 2007 | 10.05 | 10.08 | 9.896 | 10.03 | 8,393,420 | +0.05(+0.48%) |
Mar 28, 2007 | 9.976 | 10.10 | 9.901 | 9.984 | 15,793,859 | -0.05(-0.53%) |
Mar 27, 2007 | 10.14 | 10.14 | 9.970 | 10.04 | 15,706,547 | -0.12(-1.13%) |
Mar 26, 2007 | 10.17 | 10.22 | 10.07 | 10.15 | 18,211,678 | -0.13(-1.26%) |
Mar 23, 2007 | 10.25 | 10.29 | 10.20 | 10.28 | 6,782,405 | +0.03(+0.26%) |
Mar 22, 2007 | 10.39 | 10.39 | 10.20 | 10.25 | 14,146,332 | -0.11(-1.02%) |
Mar 21, 2007 | 10.04 | 10.51 | 9.991 | 10.36 | 40,689,688 | +0.30(+2.99%) |
Mar 20, 2007 | 10.01 | 10.10 | 9.957 | 10.06 | 17,317,080 | +0.06(+0.56%) |
Mar 19, 2007 | 9.875 | 10.07 | 9.875 | 10.00 | 24,705,104 | +0.15(+1.54%) |
Mar 16, 2007 | 9.858 | 9.913 | 9.802 | 9.852 | 16,842,640 | +0.00(+0.01%) |
Mar 15, 2007 | 9.873 | 9.934 | 9.782 | 9.851 | 20,953,390 | -0.02(-0.23%) |
Mar 14, 2007 | 9.706 | 9.939 | 9.578 | 9.873 | 37,772,520 | +0.15(+1.58%) |
Mar 13, 2007 | 9.663 | 9.829 | 9.517 | 9.720 | 49,448,676 | +0.06(+0.59%) |
Mar 12, 2007 | 9.530 | 9.686 | 9.488 | 9.663 | 22,283,746 | +0.08(+0.87%) |
Mar 09, 2007 | 9.705 | 9.756 | 9.429 | 9.579 | 37,021,324 | -0.04(-0.39%) |
Mar 08, 2007 | 9.471 | 9.677 | 9.291 | 9.617 | 67,605,640 | +0.28(+3.05%) |
Mar 07, 2007 | 9.732 | 9.742 | 9.302 | 9.332 | 54,973,128 | -0.40(-4.11%) |
Mar 06, 2007 | 9.619 | 9.799 | 9.587 | 9.732 | 34,158,652 | +0.29(+3.02%) |
Mar 05, 2007 | 9.466 | 9.751 | 9.443 | 9.446 | 31,971,320 | -0.20(-2.06%) |
Mar 02, 2007 | 9.864 | 10.06 | 9.621 | 9.645 | 19,258,654 | -0.30(-3.04%) |