Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.88 | 12.90 | 12.51 | 12.56 | 39,165,840 | -0.25(-1.99%) |
May 30, 2007 | 12.42 | 12.82 | 12.37 | 12.81 | 44,086,272 | +0.31(+2.50%) |
May 29, 2007 | 12.40 | 12.63 | 12.38 | 12.50 | 29,349,802 | -0.09(-0.74%) |
May 25, 2007 | 12.66 | 12.73 | 12.57 | 12.59 | 19,913,898 | -0.02(-0.18%) |
May 24, 2007 | 12.71 | 12.95 | 12.55 | 12.62 | 42,713,928 | -0.07(-0.52%) |
May 23, 2007 | 12.78 | 12.96 | 12.66 | 12.68 | 33,564,764 | -0.07(-0.54%) |
May 22, 2007 | 12.61 | 12.78 | 12.55 | 12.75 | 27,501,146 | +0.15(+1.22%) |
May 21, 2007 | 12.61 | 12.78 | 12.56 | 12.60 | 30,655,556 | -0.02(-0.12%) |
May 18, 2007 | 12.76 | 12.86 | 12.57 | 12.61 | 45,254,608 | -0.11(-0.85%) |
May 17, 2007 | 12.84 | 12.92 | 12.69 | 12.72 | 25,651,114 | -0.10(-0.81%) |
May 16, 2007 | 12.96 | 13.03 | 12.57 | 12.83 | 47,628,228 | -0.10(-0.75%) |
May 15, 2007 | 13.14 | 13.26 | 12.90 | 12.92 | 30,469,840 | -0.16(-1.24%) |
May 14, 2007 | 13.35 | 13.40 | 12.93 | 13.08 | 34,045,772 | -0.11(-0.82%) |
May 11, 2007 | 13.13 | 13.26 | 13.04 | 13.19 | 22,492,322 | +0.13(+1.00%) |
May 10, 2007 | 13.40 | 13.45 | 13.03 | 13.06 | 29,878,350 | -0.44(-3.23%) |
May 09, 2007 | 13.24 | 13.53 | 13.20 | 13.50 | 31,454,198 | +0.25(+1.89%) |
May 08, 2007 | 13.05 | 13.30 | 13.05 | 13.25 | 29,737,276 | +0.14(+1.06%) |
May 07, 2007 | 13.18 | 13.36 | 13.08 | 13.11 | 26,130,118 | -0.07(-0.50%) |
May 04, 2007 | 13.51 | 13.65 | 13.13 | 13.17 | 46,256,156 | -0.18(-1.36%) |
May 03, 2007 | 13.05 | 13.40 | 12.98 | 13.35 | 46,204,468 | +0.35(+2.67%) |
May 02, 2007 | 12.99 | 13.07 | 12.91 | 13.01 | 21,713,412 | +0.10(+0.78%) |
May 01, 2007 | 13.15 | 13.15 | 12.72 | 12.91 | 38,457,220 | -0.19(-1.41%) |
Apr 30, 2007 | 13.28 | 13.30 | 13.06 | 13.09 | 35,158,788 | -0.09(-0.67%) |
Apr 27, 2007 | 13.07 | 13.34 | 13.05 | 13.18 | 34,259,184 | -0.02(-0.15%) |
Apr 26, 2007 | 13.06 | 13.28 | 13.02 | 13.20 | 30,352,752 | +0.17(+1.33%) |
Apr 25, 2007 | 13.12 | 13.17 | 12.98 | 13.03 | 41,105,400 | +0.00(+0.03%) |
Apr 24, 2007 | 12.86 | 13.06 | 12.78 | 13.02 | 34,936,564 | +0.09(+0.72%) |
Apr 23, 2007 | 12.88 | 13.09 | 12.85 | 12.93 | 38,121,720 | +0.00(+0.00%) |
Apr 20, 2007 | 13.00 | 13.02 | 12.82 | 12.93 | 65,091,716 | +0.13(+0.99%) |
Apr 19, 2007 | 13.44 | 13.50 | 12.71 | 12.80 | 136,429,888 | -0.49(-3.66%) |
Apr 18, 2007 | 13.50 | 13.50 | 13.20 | 13.29 | 91,916,880 | -0.29(-2.13%) |
Apr 17, 2007 | 13.60 | 13.64 | 13.45 | 13.58 | 28,213,322 | +0.04(+0.29%) |
Apr 16, 2007 | 13.50 | 13.66 | 13.37 | 13.54 | 40,757,672 | +0.12(+0.92%) |
Apr 13, 2007 | 13.18 | 13.45 | 13.17 | 13.42 | 46,141,048 | +0.28(+2.14%) |
Apr 12, 2007 | 13.00 | 13.14 | 12.95 | 13.13 | 30,418,096 | +0.17(+1.31%) |
Apr 11, 2007 | 13.11 | 13.14 | 12.90 | 12.96 | 27,895,076 | -0.15(-1.12%) |
Apr 10, 2007 | 12.99 | 13.15 | 12.98 | 13.11 | 22,306,712 | +0.10(+0.74%) |
Apr 09, 2007 | 13.02 | 13.08 | 12.96 | 13.01 | 40,529,804 | +0.01(+0.09%) |
Apr 05, 2007 | 13.19 | 13.21 | 12.95 | 13.00 | 31,325,718 | -0.00(-0.03%) |
Apr 04, 2007 | 13.10 | 13.15 | 12.97 | 13.01 | 29,772,282 | -0.03(-0.24%) |
Apr 03, 2007 | 12.86 | 13.22 | 12.83 | 13.04 | 41,484,512 | +0.31(+2.42%) |
Apr 02, 2007 | 12.79 | 12.91 | 12.64 | 12.73 | 23,961,016 | -0.06(-0.45%) |
Mar 30, 2007 | 12.76 | 12.91 | 12.69 | 12.79 | 27,934,234 | +0.04(+0.33%) |
Mar 29, 2007 | 12.88 | 12.90 | 12.57 | 12.74 | 29,500,286 | -0.03(-0.21%) |
Mar 28, 2007 | 12.75 | 12.99 | 12.74 | 12.77 | 38,839,412 | -0.08(-0.66%) |
Mar 27, 2007 | 12.79 | 12.93 | 12.71 | 12.86 | 36,381,252 | +0.04(+0.33%) |
Mar 26, 2007 | 12.35 | 12.85 | 12.29 | 12.81 | 56,375,132 | +0.54(+4.37%) |
Mar 23, 2007 | 12.54 | 12.56 | 12.22 | 12.28 | 28,527,796 | -0.20(-1.64%) |
Mar 22, 2007 | 12.38 | 12.59 | 12.32 | 12.48 | 28,528,754 | +0.08(+0.62%) |
Mar 21, 2007 | 12.19 | 12.41 | 12.02 | 12.41 | 49,667,924 | +0.25(+2.10%) |
Mar 20, 2007 | 12.27 | 12.28 | 12.02 | 12.15 | 34,884,152 | -0.08(-0.66%) |
Mar 19, 2007 | 12.36 | 12.53 | 12.15 | 12.23 | 29,595,496 | -0.01(-0.09%) |
Mar 16, 2007 | 12.24 | 12.36 | 12.14 | 12.24 | 39,837,900 | +0.00(+0.00%) |
Mar 15, 2007 | 12.22 | 12.38 | 12.17 | 12.24 | 54,870,924 | +0.23(+1.93%) |
Mar 14, 2007 | 11.71 | 12.01 | 11.67 | 12.01 | 43,473,596 | +0.28(+2.40%) |
Mar 13, 2007 | 11.96 | 11.99 | 11.71 | 11.73 | 37,789,828 | -0.23(-1.90%) |
Mar 12, 2007 | 11.97 | 12.03 | 11.88 | 11.96 | 23,804,774 | +0.07(+0.58%) |
Mar 09, 2007 | 12.05 | 12.10 | 11.84 | 11.89 | 30,895,562 | -0.08(-0.64%) |
Mar 08, 2007 | 12.12 | 12.21 | 11.92 | 11.97 | 34,743,064 | -0.00(-0.03%) |
Mar 07, 2007 | 12.07 | 12.15 | 11.92 | 11.97 | 32,202,786 | -0.12(-0.99%) |
Mar 06, 2007 | 11.85 | 12.13 | 11.82 | 12.09 | 39,483,528 | +0.38(+3.23%) |
Mar 05, 2007 | 11.74 | 11.97 | 11.68 | 11.71 | 38,734,508 | -0.18(-1.53%) |
Mar 02, 2007 | 12.13 | 12.37 | 11.88 | 11.89 | 46,405,500 | -0.42(-3.44%) |