Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.86 | 14.22 | 13.73 | 13.87 | 59,011,924 | +0.22(+1.64%) |
May 30, 2007 | 13.22 | 13.69 | 13.22 | 13.65 | 49,694,064 | +0.28(+2.13%) |
May 29, 2007 | 13.15 | 13.54 | 13.08 | 13.36 | 63,427,820 | +0.46(+3.59%) |
May 25, 2007 | 12.93 | 13.00 | 12.82 | 12.90 | 15,664,361 | +0.01(+0.07%) |
May 24, 2007 | 13.07 | 13.13 | 12.76 | 12.89 | 31,396,264 | -0.11(-0.82%) |
May 23, 2007 | 13.07 | 13.31 | 12.93 | 13.00 | 47,204,416 | +0.13(+1.01%) |
May 22, 2007 | 13.07 | 13.07 | 12.82 | 12.87 | 17,658,604 | -0.07(-0.56%) |
May 21, 2007 | 12.73 | 13.10 | 12.69 | 12.94 | 29,710,956 | +0.14(+1.06%) |
May 18, 2007 | 12.66 | 12.83 | 12.51 | 12.80 | 26,552,524 | +0.18(+1.44%) |
May 17, 2007 | 12.64 | 12.80 | 12.54 | 12.62 | 16,344,369 | -0.01(-0.07%) |
May 16, 2007 | 12.47 | 12.68 | 12.38 | 12.63 | 23,812,264 | +0.07(+0.55%) |
May 15, 2007 | 12.56 | 12.84 | 12.43 | 12.56 | 24,811,106 | +0.01(+0.07%) |
May 14, 2007 | 12.85 | 12.95 | 12.48 | 12.55 | 42,261,288 | -0.32(-2.51%) |
May 11, 2007 | 12.89 | 13.19 | 12.54 | 12.88 | 64,421,400 | +0.00(+0.01%) |
May 10, 2007 | 13.01 | 13.28 | 12.80 | 12.87 | 53,881,472 | -0.07(-0.52%) |
May 09, 2007 | 12.70 | 13.20 | 12.64 | 12.94 | 45,130,452 | +0.23(+1.82%) |
May 08, 2007 | 12.58 | 12.72 | 12.38 | 12.71 | 35,025,052 | +0.27(+2.19%) |
May 07, 2007 | 12.41 | 12.87 | 12.33 | 12.44 | 47,755,188 | -0.05(-0.41%) |
May 04, 2007 | 12.50 | 12.61 | 12.25 | 12.49 | 48,465,744 | -0.01(-0.12%) |
May 03, 2007 | 11.77 | 12.53 | 11.73 | 12.50 | 91,658,320 | +0.79(+6.70%) |
May 02, 2007 | 11.66 | 12.07 | 11.53 | 11.72 | 172,992,560 | +1.07(+10.01%) |
May 01, 2007 | 10.31 | 10.72 | 10.30 | 10.65 | 36,991,592 | +0.29(+2.84%) |
Apr 30, 2007 | 10.60 | 10.94 | 10.34 | 10.36 | 41,739,088 | -0.22(-2.12%) |
Apr 27, 2007 | 10.04 | 10.63 | 10.01 | 10.58 | 46,430,668 | +0.51(+5.10%) |
Apr 26, 2007 | 10.15 | 10.25 | 10.02 | 10.07 | 10,588,350 | -0.07(-0.71%) |
Apr 25, 2007 | 10.04 | 10.16 | 9.984 | 10.14 | 11,005,507 | +0.12(+1.15%) |
Apr 24, 2007 | 10.20 | 10.21 | 9.983 | 10.03 | 12,862,221 | -0.18(-1.76%) |
Apr 23, 2007 | 10.20 | 10.26 | 10.16 | 10.21 | 14,555,023 | -0.01(-0.05%) |
Apr 20, 2007 | 10.23 | 10.28 | 10.14 | 10.21 | 11,868,718 | +0.07(+0.70%) |
Apr 19, 2007 | 10.09 | 10.22 | 10.04 | 10.14 | 7,328,663 | +0.01(+0.11%) |
Apr 18, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 9,120,327 | -0.04(-0.40%) |
Apr 17, 2007 | 10.16 | 10.28 | 10.10 | 10.17 | 10,291,977 | +0.02(+0.23%) |
Apr 16, 2007 | 10.20 | 10.22 | 10.07 | 10.15 | 12,947,402 | +0.00(+0.00%) |
Apr 13, 2007 | 10.20 | 10.30 | 10.10 | 10.15 | 8,207,130 | -0.04(-0.38%) |
Apr 12, 2007 | 10.16 | 10.22 | 10.10 | 10.19 | 8,368,520 | +0.00(+0.01%) |
Apr 11, 2007 | 10.20 | 10.25 | 10.11 | 10.18 | 11,897,204 | -0.02(-0.18%) |
Apr 10, 2007 | 10.10 | 10.33 | 9.995 | 10.20 | 28,606,166 | +0.15(+1.54%) |
Apr 09, 2007 | 10.05 | 10.09 | 9.942 | 10.05 | 6,602,862 | +0.03(+0.31%) |
Apr 05, 2007 | 9.975 | 10.05 | 9.961 | 10.02 | 5,993,327 | +0.07(+0.75%) |
Apr 04, 2007 | 10.10 | 10.10 | 9.854 | 9.943 | 20,918,766 | -0.12(-1.22%) |
Apr 03, 2007 | 10.09 | 10.15 | 10.03 | 10.07 | 16,603,145 | +0.15(+1.47%) |
Apr 02, 2007 | 9.933 | 10.000 | 9.824 | 9.920 | 18,237,324 | +0.07(+0.68%) |
Mar 30, 2007 | 9.956 | 10.02 | 9.816 | 9.853 | 8,169,909 | -0.09(-0.89%) |
Mar 29, 2007 | 9.961 | 9.987 | 9.808 | 9.941 | 8,469,388 | +0.05(+0.48%) |
Mar 28, 2007 | 9.887 | 10.01 | 9.812 | 9.894 | 15,936,809 | -0.05(-0.53%) |
Mar 27, 2007 | 10.05 | 10.05 | 9.881 | 9.947 | 15,848,707 | -0.11(-1.13%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.976 | 10.06 | 18,376,512 | -0.13(-1.26%) |
Mar 23, 2007 | 10.16 | 10.20 | 10.11 | 10.19 | 6,843,793 | +0.03(+0.26%) |
Mar 22, 2007 | 10.29 | 10.29 | 10.11 | 10.16 | 14,274,370 | -0.10(-1.02%) |
Mar 21, 2007 | 9.948 | 10.42 | 9.901 | 10.27 | 41,057,972 | +0.30(+2.99%) |
Mar 20, 2007 | 9.924 | 10.01 | 9.868 | 9.969 | 17,473,816 | +0.06(+0.56%) |
Mar 19, 2007 | 9.786 | 9.977 | 9.786 | 9.913 | 24,928,708 | +0.15(+1.54%) |
Mar 16, 2007 | 9.770 | 9.824 | 9.714 | 9.763 | 16,995,082 | +0.00(+0.01%) |
Mar 15, 2007 | 9.785 | 9.845 | 9.695 | 9.762 | 21,143,038 | -0.02(-0.23%) |
Mar 14, 2007 | 9.619 | 9.849 | 9.492 | 9.785 | 38,114,400 | +0.15(+1.58%) |
Mar 13, 2007 | 9.576 | 9.741 | 9.432 | 9.632 | 49,896,232 | +0.06(+0.59%) |
Mar 12, 2007 | 9.444 | 9.599 | 9.403 | 9.576 | 22,485,436 | +0.08(+0.87%) |
Mar 09, 2007 | 9.618 | 9.669 | 9.344 | 9.493 | 37,356,404 | -0.04(-0.39%) |
Mar 08, 2007 | 9.386 | 9.590 | 9.208 | 9.530 | 68,217,536 | +0.28(+3.05%) |
Mar 07, 2007 | 9.645 | 9.655 | 9.219 | 9.248 | 55,470,688 | -0.40(-4.11%) |
Mar 06, 2007 | 9.532 | 9.711 | 9.501 | 9.645 | 34,467,820 | +0.28(+3.02%) |
Mar 05, 2007 | 9.381 | 9.664 | 9.358 | 9.362 | 32,260,692 | -0.20(-2.06%) |
Mar 02, 2007 | 9.775 | 9.970 | 9.535 | 9.558 | 19,432,964 | -0.30(-3.04%) |