Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.50 | 11.54 | 11.42 | 11.42 | 50,379,416 | -0.08(-0.66%) |
May 30, 2007 | 11.34 | 11.50 | 11.25 | 11.50 | 53,672,056 | +0.16(+1.44%) |
May 29, 2007 | 11.17 | 11.35 | 11.17 | 11.34 | 57,455,728 | +0.18(+1.65%) |
May 25, 2007 | 11.17 | 11.18 | 11.10 | 11.15 | 37,348,896 | -0.01(-0.09%) |
May 24, 2007 | 11.19 | 11.24 | 11.13 | 11.16 | 41,620,972 | -0.03(-0.30%) |
May 23, 2007 | 11.22 | 11.29 | 11.12 | 11.20 | 53,785,404 | +0.02(+0.14%) |
May 22, 2007 | 11.24 | 11.28 | 11.15 | 11.18 | 59,211,776 | +0.02(+0.16%) |
May 21, 2007 | 11.16 | 11.24 | 11.13 | 11.16 | 62,522,408 | -0.01(-0.12%) |
May 18, 2007 | 11.23 | 11.22 | 11.13 | 11.18 | 76,132,600 | +0.12(+1.07%) |
May 17, 2007 | 11.18 | 11.21 | 11.05 | 11.06 | 49,381,892 | -0.16(-1.40%) |
May 16, 2007 | 11.18 | 11.25 | 11.15 | 11.22 | 50,861,984 | +0.05(+0.47%) |
May 15, 2007 | 10.96 | 11.19 | 10.94 | 11.16 | 76,563,264 | +0.25(+2.26%) |
May 14, 2007 | 10.84 | 10.95 | 10.83 | 10.92 | 55,970,764 | +0.07(+0.60%) |
May 11, 2007 | 10.71 | 10.85 | 10.71 | 10.85 | 43,907,704 | +0.15(+1.40%) |
May 10, 2007 | 10.75 | 10.81 | 10.70 | 10.70 | 34,764,496 | -0.10(-0.92%) |
May 09, 2007 | 10.67 | 10.85 | 10.67 | 10.80 | 46,980,384 | +0.14(+1.33%) |
May 08, 2007 | 10.71 | 10.71 | 10.59 | 10.66 | 38,660,640 | -0.06(-0.51%) |
May 07, 2007 | 10.65 | 10.74 | 10.63 | 10.71 | 39,967,348 | +0.04(+0.42%) |
May 04, 2007 | 10.78 | 10.81 | 10.61 | 10.67 | 52,811,492 | -0.11(-1.00%) |
May 03, 2007 | 10.43 | 10.86 | 10.42 | 10.78 | 121,191,304 | +0.39(+3.71%) |
May 02, 2007 | 10.18 | 10.50 | 10.17 | 10.39 | 92,291,256 | +0.29(+2.83%) |
May 01, 2007 | 10.06 | 10.15 | 10.04 | 10.11 | 47,182,832 | +0.09(+0.86%) |
Apr 30, 2007 | 10.04 | 10.10 | 9.891 | 10.02 | 64,114,280 | +0.08(+0.77%) |
Apr 27, 2007 | 9.922 | 10.02 | 9.896 | 9.943 | 47,097,784 | -0.02(-0.21%) |
Apr 26, 2007 | 9.880 | 9.990 | 9.854 | 9.964 | 45,492,056 | +0.08(+0.85%) |
Apr 25, 2007 | 9.933 | 9.946 | 9.820 | 9.880 | 49,806,456 | +0.01(+0.13%) |
Apr 24, 2007 | 9.885 | 9.933 | 9.833 | 9.867 | 43,089,984 | +0.01(+0.13%) |
Apr 23, 2007 | 9.946 | 9.969 | 9.807 | 9.854 | 30,435,504 | -0.09(-0.95%) |
Apr 20, 2007 | 10.01 | 10.07 | 9.901 | 9.948 | 56,045,668 | +0.10(+1.07%) |
Apr 19, 2007 | 9.783 | 9.883 | 9.762 | 9.843 | 45,706,936 | +0.02(+0.24%) |
Apr 18, 2007 | 9.802 | 9.859 | 9.770 | 9.820 | 37,166,988 | -0.01(-0.11%) |
Apr 17, 2007 | 9.922 | 9.922 | 9.820 | 9.830 | 42,436,280 | -0.11(-1.08%) |
Apr 16, 2007 | 9.838 | 9.977 | 9.815 | 9.938 | 36,055,624 | +0.13(+1.28%) |
Apr 13, 2007 | 9.914 | 9.914 | 9.736 | 9.812 | 32,773,712 | +0.01(+0.05%) |
Apr 12, 2007 | 9.812 | 9.817 | 9.710 | 9.807 | 26,648,548 | -0.00(-0.03%) |
Apr 11, 2007 | 9.922 | 9.933 | 9.752 | 9.809 | 48,660,460 | -0.11(-1.11%) |
Apr 10, 2007 | 9.972 | 10.02 | 9.872 | 9.920 | 27,887,252 | -0.05(-0.53%) |
Apr 09, 2007 | 9.975 | 10.01 | 9.946 | 9.972 | 20,160,586 | +0.00(+0.00%) |
Apr 05, 2007 | 9.841 | 9.977 | 9.817 | 9.972 | 31,744,940 | -0.01(-0.05%) |
Apr 04, 2007 | 10.00 | 10.04 | 9.922 | 9.977 | 36,514,472 | -0.03(-0.26%) |
Apr 03, 2007 | 9.988 | 10.04 | 9.959 | 10.00 | 34,034,376 | +0.08(+0.77%) |
Apr 02, 2007 | 9.815 | 10.03 | 9.644 | 9.927 | 40,523,264 | -0.02(-0.24%) |
Mar 30, 2007 | 9.867 | 9.996 | 9.828 | 9.951 | 55,936,680 | +0.09(+0.93%) |
Mar 29, 2007 | 9.875 | 9.891 | 9.770 | 9.859 | 36,781,088 | +0.09(+0.91%) |
Mar 28, 2007 | 9.846 | 9.878 | 9.728 | 9.770 | 45,863,592 | -0.12(-1.22%) |
Mar 27, 2007 | 9.891 | 9.959 | 9.854 | 9.891 | 41,835,140 | +0.01(+0.05%) |
Mar 26, 2007 | 9.980 | 9.983 | 9.807 | 9.885 | 67,801,744 | -0.12(-1.18%) |
Mar 23, 2007 | 9.993 | 10.11 | 9.948 | 10.00 | 62,053,420 | +0.03(+0.29%) |
Mar 22, 2007 | 9.843 | 10.03 | 9.843 | 9.975 | 54,416,360 | +0.09(+0.88%) |
Mar 21, 2007 | 9.620 | 9.906 | 9.620 | 9.888 | 42,461,992 | +0.18(+1.89%) |
Mar 20, 2007 | 9.623 | 9.710 | 9.565 | 9.704 | 35,532,756 | +0.06(+0.63%) |
Mar 19, 2007 | 9.565 | 9.665 | 9.557 | 9.644 | 29,807,610 | +0.11(+1.18%) |
Mar 16, 2007 | 9.618 | 9.644 | 9.479 | 9.531 | 58,000,972 | -0.01(-0.11%) |
Mar 15, 2007 | 9.466 | 9.555 | 9.418 | 9.542 | 41,055,484 | +0.02(+0.22%) |
Mar 14, 2007 | 9.502 | 9.539 | 9.400 | 9.521 | 52,310,980 | +0.04(+0.42%) |
Mar 13, 2007 | 9.599 | 9.613 | 9.431 | 9.481 | 55,684,160 | -0.12(-1.23%) |
Mar 12, 2007 | 9.481 | 9.668 | 9.476 | 9.599 | 52,818,556 | +0.03(+0.36%) |
Mar 09, 2007 | 9.631 | 9.631 | 9.513 | 9.565 | 44,666,832 | -0.01(-0.08%) |
Mar 08, 2007 | 9.473 | 9.610 | 9.405 | 9.573 | 47,750,020 | +0.21(+2.24%) |
Mar 07, 2007 | 9.529 | 9.571 | 9.342 | 9.363 | 65,101,020 | -0.21(-2.19%) |
Mar 06, 2007 | 9.589 | 9.631 | 9.497 | 9.573 | 53,669,092 | +0.09(+0.97%) |
Mar 05, 2007 | 9.523 | 9.662 | 9.460 | 9.481 | 43,165,436 | -0.09(-0.96%) |
Mar 02, 2007 | 9.697 | 9.736 | 9.500 | 9.573 | 49,900,748 | -0.16(-1.67%) |