Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.71 | 12.00 | 11.72 | 11.92 | 25,200,534 | +0.21(+1.83%) |
May 30, 2007 | 11.49 | 11.71 | 11.39 | 11.71 | 17,421,258 | +0.21(+1.85%) |
May 29, 2007 | 11.47 | 11.61 | 11.43 | 11.50 | 15,099,380 | +0.09(+0.81%) |
May 25, 2007 | 11.43 | 11.45 | 11.37 | 11.40 | 10,847,764 | -0.04(-0.35%) |
May 24, 2007 | 11.56 | 11.64 | 11.41 | 11.44 | 13,403,096 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.48 | 11.52 | 10,651,164 | -0.07(-0.56%) |
May 22, 2007 | 11.49 | 11.63 | 11.45 | 11.58 | 17,901,096 | +0.09(+0.82%) |
May 21, 2007 | 11.26 | 11.54 | 11.24 | 11.49 | 19,480,276 | +0.30(+2.69%) |
May 18, 2007 | 11.12 | 11.19 | 11.05 | 11.19 | 11,496,697 | +0.06(+0.57%) |
May 17, 2007 | 11.09 | 11.19 | 11.06 | 11.12 | 10,051,962 | -0.01(-0.08%) |
May 16, 2007 | 11.07 | 11.21 | 11.06 | 11.13 | 12,705,994 | +0.09(+0.78%) |
May 15, 2007 | 11.13 | 11.19 | 11.03 | 11.05 | 16,561,072 | -0.06(-0.55%) |
May 14, 2007 | 11.19 | 11.25 | 11.08 | 11.11 | 17,477,906 | -0.03(-0.30%) |
May 11, 2007 | 11.19 | 11.20 | 11.06 | 11.14 | 16,657,230 | -0.06(-0.53%) |
May 10, 2007 | 11.50 | 11.35 | 11.19 | 11.20 | 12,977,997 | -0.13(-1.13%) |
May 09, 2007 | 11.30 | 11.39 | 11.28 | 11.33 | 14,616,339 | +0.04(+0.32%) |
May 08, 2007 | 11.33 | 11.44 | 11.29 | 11.29 | 12,133,996 | -0.03(-0.22%) |
May 07, 2007 | 11.19 | 11.37 | 11.19 | 11.32 | 12,156,389 | +0.12(+1.09%) |
May 04, 2007 | 11.22 | 11.31 | 11.18 | 11.19 | 9,147,862 | +0.00(+0.02%) |
May 03, 2007 | 11.25 | 11.32 | 11.15 | 11.19 | 7,127,592 | -0.04(-0.37%) |
May 02, 2007 | 11.17 | 11.31 | 11.15 | 11.23 | 11,171,464 | +0.10(+0.92%) |
May 01, 2007 | 11.31 | 11.31 | 11.00 | 11.13 | 14,398,470 | -0.18(-1.61%) |
Apr 30, 2007 | 11.40 | 11.55 | 11.31 | 11.31 | 12,189,421 | -0.05(-0.48%) |
Apr 27, 2007 | 11.27 | 11.41 | 11.24 | 11.37 | 9,340,131 | +0.06(+0.52%) |
Apr 26, 2007 | 11.26 | 11.35 | 11.20 | 11.31 | 14,703,605 | +0.05(+0.41%) |
Apr 25, 2007 | 11.31 | 11.34 | 11.22 | 11.26 | 11,312,226 | +0.02(+0.21%) |
Apr 24, 2007 | 11.31 | 11.32 | 11.09 | 11.24 | 11,543,720 | -0.01(-0.09%) |
Apr 23, 2007 | 11.23 | 11.39 | 11.23 | 11.25 | 11,828,385 | +0.01(+0.06%) |
Apr 20, 2007 | 11.23 | 11.29 | 11.15 | 11.25 | 17,206,092 | +0.01(+0.09%) |
Apr 19, 2007 | 11.45 | 11.45 | 11.21 | 11.23 | 10,899,699 | -0.09(-0.76%) |
Apr 18, 2007 | 11.36 | 11.36 | 11.27 | 11.32 | 9,867,619 | -0.05(-0.48%) |
Apr 17, 2007 | 11.43 | 11.43 | 11.26 | 11.38 | 10,246,539 | -0.05(-0.41%) |
Apr 16, 2007 | 11.34 | 11.45 | 11.27 | 11.42 | 11,670,343 | +0.15(+1.34%) |
Apr 13, 2007 | 11.57 | 11.57 | 11.22 | 11.27 | 10,202,268 | -0.12(-1.07%) |
Apr 12, 2007 | 11.31 | 11.41 | 11.22 | 11.39 | 9,582,953 | +0.05(+0.44%) |
Apr 11, 2007 | 11.41 | 11.51 | 11.30 | 11.34 | 12,717,713 | -0.00(-0.04%) |
Apr 10, 2007 | 11.29 | 11.36 | 11.21 | 11.35 | 16,365,900 | +0.02(+0.20%) |
Apr 09, 2007 | 11.22 | 11.36 | 11.22 | 11.32 | 13,841,515 | +0.09(+0.79%) |
Apr 05, 2007 | 11.26 | 11.31 | 11.18 | 11.23 | 10,860,617 | -0.02(-0.21%) |
Apr 04, 2007 | 11.23 | 11.34 | 11.18 | 11.26 | 14,171,879 | +0.08(+0.73%) |
Apr 03, 2007 | 11.19 | 11.30 | 11.14 | 11.18 | 12,810,911 | +5.59(+99.94%) |
Apr 02, 2007 | 5.609 | 5.629 | 5.562 | 5.589 | 10,747,798 | +0.01(+0.16%) |
Mar 30, 2007 | 5.525 | 5.603 | 5.502 | 5.581 | 14,834,037 | +0.07(+1.23%) |
Mar 29, 2007 | 5.520 | 5.554 | 5.488 | 5.513 | 15,677,561 | -0.01(-0.15%) |
Mar 28, 2007 | 5.588 | 5.588 | 5.509 | 5.521 | 21,466,082 | -0.08(-1.35%) |
Mar 27, 2007 | 5.698 | 5.699 | 5.586 | 5.597 | 21,249,012 | -0.12(-2.04%) |
Mar 26, 2007 | 5.727 | 5.745 | 5.641 | 5.713 | 13,804,242 | -0.01(-0.24%) |
Mar 23, 2007 | 5.588 | 5.739 | 5.515 | 5.727 | 41,673,360 | +0.02(+0.41%) |
Mar 22, 2007 | 5.713 | 5.723 | 5.610 | 5.703 | 30,117,446 | -0.01(-0.23%) |
Mar 21, 2007 | 5.737 | 5.782 | 5.680 | 5.717 | 18,225,768 | -0.02(-0.37%) |
Mar 20, 2007 | 5.689 | 5.742 | 5.671 | 5.738 | 10,409,817 | +0.05(+0.86%) |
Mar 19, 2007 | 5.661 | 5.704 | 5.644 | 5.689 | 13,743,929 | +0.04(+0.79%) |
Mar 16, 2007 | 5.556 | 5.657 | 5.549 | 5.644 | 22,959,864 | +0.10(+1.71%) |
Mar 15, 2007 | 5.501 | 5.581 | 5.501 | 5.549 | 13,984,800 | +0.04(+0.80%) |
Mar 14, 2007 | 5.494 | 5.522 | 5.396 | 5.505 | 16,090,755 | +0.01(+0.21%) |
Mar 13, 2007 | 5.546 | 5.535 | 5.405 | 5.493 | 13,275,516 | -0.05(-0.95%) |
Mar 12, 2007 | 5.541 | 5.572 | 5.525 | 5.546 | 10,465,988 | -0.01(-0.24%) |
Mar 09, 2007 | 5.533 | 5.582 | 5.509 | 5.559 | 12,601,458 | +0.07(+1.20%) |
Mar 08, 2007 | 5.525 | 5.587 | 5.488 | 5.493 | 15,212,004 | +0.00(+0.01%) |
Mar 07, 2007 | 5.510 | 5.541 | 5.438 | 5.493 | 22,480,882 | -0.03(-0.49%) |
Mar 06, 2007 | 5.407 | 5.541 | 5.399 | 5.520 | 15,308,162 | +0.14(+2.58%) |
Mar 05, 2007 | 5.455 | 5.476 | 5.381 | 5.381 | 14,238,048 | -0.07(-1.35%) |
Mar 02, 2007 | 5.525 | 5.561 | 5.454 | 5.454 | 13,476,400 | -0.08(-1.36%) |