Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.77 | 11.87 | 11.75 | 11.80 | 17,290,146 | +0.05(+0.40%) |
May 30, 2007 | 11.74 | 11.77 | 11.69 | 11.76 | 7,271,479 | +0.01(+0.05%) |
May 29, 2007 | 11.69 | 11.78 | 11.68 | 11.75 | 5,283,606 | +0.08(+0.65%) |
May 25, 2007 | 11.69 | 11.73 | 11.60 | 11.67 | 2,999,430 | -0.02(-0.15%) |
May 24, 2007 | 11.79 | 11.84 | 11.68 | 11.69 | 6,089,507 | -0.15(-1.28%) |
May 23, 2007 | 11.64 | 11.87 | 11.64 | 11.84 | 12,647,575 | +0.18(+1.50%) |
May 22, 2007 | 11.62 | 11.69 | 11.61 | 11.67 | 3,272,363 | +0.02(+0.15%) |
May 21, 2007 | 11.63 | 11.69 | 11.59 | 11.65 | 4,590,733 | -0.03(-0.25%) |
May 18, 2007 | 11.68 | 11.71 | 11.61 | 11.68 | 2,579,427 | -0.01(-0.05%) |
May 17, 2007 | 11.66 | 11.73 | 11.66 | 11.69 | 3,087,414 | +0.02(+0.20%) |
May 16, 2007 | 11.66 | 11.69 | 11.64 | 11.66 | 3,606,469 | -0.02(-0.15%) |
May 15, 2007 | 11.78 | 11.81 | 11.61 | 11.68 | 4,685,272 | -0.12(-0.99%) |
May 14, 2007 | 11.87 | 11.95 | 11.76 | 11.80 | 1,531,574 | -0.11(-0.93%) |
May 11, 2007 | 11.78 | 11.94 | 11.78 | 11.91 | 2,439,775 | +0.07(+0.59%) |
May 10, 2007 | 11.94 | 12.02 | 11.83 | 11.84 | 3,276,128 | -0.15(-1.27%) |
May 09, 2007 | 11.87 | 12.02 | 11.87 | 11.99 | 5,698,968 | +0.08(+0.64%) |
May 08, 2007 | 11.92 | 11.94 | 11.84 | 11.91 | 5,955,913 | +0.05(+0.39%) |
May 07, 2007 | 11.90 | 11.91 | 11.85 | 11.87 | 4,706,943 | +0.00(+0.00%) |
May 04, 2007 | 11.87 | 11.89 | 11.78 | 11.87 | 5,646,279 | +0.02(+0.15%) |
May 03, 2007 | 11.78 | 11.86 | 11.73 | 11.85 | 4,792,648 | +0.05(+0.45%) |
May 02, 2007 | 11.70 | 11.84 | 11.69 | 11.80 | 10,276,926 | +0.07(+0.60%) |
May 01, 2007 | 11.63 | 11.73 | 11.63 | 11.73 | 11,008,927 | +0.09(+0.75%) |
Apr 30, 2007 | 11.66 | 11.72 | 11.60 | 11.64 | 7,823,465 | -0.05(-0.45%) |
Apr 27, 2007 | 11.68 | 11.72 | 11.66 | 11.69 | 6,348,514 | -0.03(-0.25%) |
Apr 26, 2007 | 11.69 | 11.76 | 11.69 | 11.72 | 12,606,363 | +0.06(+0.50%) |
Apr 25, 2007 | 11.77 | 11.80 | 11.64 | 11.66 | 12,554,529 | -0.07(-0.60%) |
Apr 24, 2007 | 11.85 | 11.90 | 11.59 | 11.73 | 22,653,374 | -0.19(-1.62%) |
Apr 23, 2007 | 12.05 | 12.11 | 11.89 | 11.93 | 9,137,269 | -0.20(-1.64%) |
Apr 20, 2007 | 12.17 | 12.19 | 12.03 | 12.12 | 12,004,887 | -0.03(-0.24%) |
Apr 19, 2007 | 12.18 | 12.19 | 12.11 | 12.15 | 14,631,127 | -0.04(-0.29%) |
Apr 18, 2007 | 12.14 | 12.20 | 12.10 | 12.19 | 16,119,592 | +0.03(+0.24%) |
Apr 17, 2007 | 12.12 | 12.20 | 12.04 | 12.16 | 20,943,032 | +0.03(+0.24%) |
Apr 16, 2007 | 11.90 | 12.15 | 11.69 | 12.13 | 50,812,064 | -13.16(-52.05%) |
Apr 13, 2007 | 25.55 | 25.57 | 25.19 | 25.29 | 7,990,599 | -0.26(-1.01%) |
Apr 12, 2007 | 25.74 | 25.82 | 25.46 | 25.55 | 17,566,366 | +0.09(+0.37%) |
Apr 11, 2007 | 25.64 | 25.84 | 25.24 | 25.46 | 2,401,056 | -0.37(-1.45%) |
Apr 10, 2007 | 25.96 | 26.24 | 25.80 | 25.83 | 2,877,746 | -0.13(-0.50%) |
Apr 09, 2007 | 25.91 | 25.99 | 25.70 | 25.96 | 1,714,718 | +0.09(+0.34%) |
Apr 05, 2007 | 25.70 | 25.88 | 25.70 | 25.87 | 985,231 | +0.12(+0.45%) |
Apr 04, 2007 | 25.80 | 25.84 | 25.66 | 25.76 | 1,160,049 | +0.02(+0.07%) |
Apr 03, 2007 | 25.89 | 26.02 | 25.71 | 25.74 | 2,150,482 | -0.09(-0.36%) |
Apr 02, 2007 | 25.92 | 25.95 | 25.78 | 25.83 | 1,149,842 | -0.12(-0.47%) |
Mar 30, 2007 | 25.97 | 26.08 | 25.68 | 25.95 | 1,809,628 | -0.01(-0.02%) |
Mar 29, 2007 | 25.79 | 25.97 | 25.70 | 25.96 | 1,039,380 | +0.33(+1.30%) |
Mar 28, 2007 | 26.01 | 26.04 | 25.60 | 25.63 | 1,393,014 | -0.52(-1.99%) |
Mar 27, 2007 | 26.08 | 26.49 | 26.08 | 26.15 | 2,609,726 | +0.04(+0.13%) |
Mar 26, 2007 | 25.75 | 26.16 | 25.75 | 26.11 | 1,358,268 | +0.31(+1.20%) |
Mar 23, 2007 | 25.71 | 25.87 | 25.63 | 25.80 | 892,933 | +0.15(+0.57%) |
Mar 22, 2007 | 25.47 | 25.69 | 25.41 | 25.66 | 1,252,115 | -0.08(-0.32%) |
Mar 21, 2007 | 25.64 | 25.83 | 25.39 | 25.74 | 1,743,048 | +0.17(+0.66%) |
Mar 20, 2007 | 25.08 | 25.69 | 24.97 | 25.57 | 2,636,158 | +0.54(+2.17%) |
Mar 19, 2007 | 24.67 | 25.03 | 24.57 | 25.03 | 1,148,075 | +0.37(+1.49%) |
Mar 16, 2007 | 24.95 | 25.04 | 24.65 | 24.66 | 645,678 | -0.33(-1.33%) |
Mar 15, 2007 | 24.76 | 25.02 | 24.76 | 24.99 | 764,528 | +0.22(+0.87%) |
Mar 14, 2007 | 24.52 | 24.83 | 24.28 | 24.77 | 1,816,520 | +0.23(+0.95%) |
Mar 13, 2007 | 25.14 | 25.08 | 24.49 | 24.54 | 1,790,289 | -0.60(-2.37%) |
Mar 12, 2007 | 25.18 | 25.25 | 24.98 | 25.14 | 771,502 | -0.11(-0.44%) |
Mar 09, 2007 | 25.35 | 25.46 | 25.12 | 25.25 | 689,045 | -0.08(-0.32%) |
Mar 08, 2007 | 25.18 | 25.35 | 25.08 | 25.33 | 1,283,201 | +0.21(+0.84%) |
Mar 07, 2007 | 25.35 | 25.44 | 25.07 | 25.12 | 1,555,652 | -0.31(-1.22%) |
Mar 06, 2007 | 25.26 | 25.45 | 25.17 | 25.43 | 649,359 | +0.20(+0.79%) |
Mar 05, 2007 | 25.53 | 25.53 | 25.23 | 25.23 | 847,954 | -0.41(-1.60%) |
Mar 02, 2007 | 25.87 | 25.88 | 25.64 | 25.64 | 388,655 | -0.23(-0.88%) |