Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.77 | 14.16 | 13.71 | 14.05 | 33,223,100 | +0.48(+3.54%) |
May 30, 2007 | 13.03 | 13.75 | 12.96 | 13.57 | 24,663,970 | +0.25(+1.87%) |
May 29, 2007 | 13.12 | 13.38 | 13.11 | 13.32 | 19,110,140 | +0.25(+1.90%) |
May 25, 2007 | 13.00 | 13.19 | 12.89 | 13.07 | 15,104,500 | +0.24(+1.88%) |
May 24, 2007 | 13.18 | 13.35 | 12.72 | 12.83 | 31,751,690 | -0.24(-1.84%) |
May 23, 2007 | 13.52 | 13.81 | 13.06 | 13.07 | 28,296,830 | -0.44(-3.29%) |
May 22, 2007 | 13.60 | 13.65 | 13.43 | 13.51 | 15,632,870 | +0.05(+0.36%) |
May 21, 2007 | 13.25 | 13.60 | 13.25 | 13.47 | 26,000,570 | +0.36(+2.75%) |
May 18, 2007 | 13.19 | 13.25 | 13.04 | 13.11 | 11,940,460 | +0.02(+0.12%) |
May 17, 2007 | 13.00 | 13.15 | 12.90 | 13.09 | 15,297,080 | +0.11(+0.88%) |
May 16, 2007 | 12.97 | 13.09 | 12.76 | 12.97 | 16,029,220 | +0.07(+0.56%) |
May 15, 2007 | 13.20 | 13.32 | 12.88 | 12.90 | 20,819,930 | -0.30(-2.24%) |
May 14, 2007 | 12.96 | 13.47 | 12.96 | 13.20 | 41,177,728 | +0.39(+3.02%) |
May 11, 2007 | 12.64 | 12.82 | 12.53 | 12.81 | 12,705,550 | +0.32(+2.59%) |
May 10, 2007 | 12.67 | 12.89 | 12.47 | 12.49 | 16,980,550 | -0.22(-1.73%) |
May 09, 2007 | 12.43 | 12.84 | 12.40 | 12.71 | 16,458,920 | +0.18(+1.47%) |
May 08, 2007 | 12.44 | 12.55 | 12.22 | 12.52 | 16,212,290 | -0.07(-0.55%) |
May 07, 2007 | 12.75 | 12.95 | 12.56 | 12.59 | 12,807,520 | -0.10(-0.81%) |
May 04, 2007 | 12.72 | 12.97 | 12.60 | 12.70 | 18,881,700 | +0.16(+1.31%) |
May 03, 2007 | 12.32 | 12.72 | 12.25 | 12.53 | 23,598,550 | +0.23(+1.91%) |
May 02, 2007 | 12.05 | 12.39 | 12.05 | 12.30 | 13,008,640 | +0.16(+1.33%) |
May 01, 2007 | 12.19 | 12.33 | 12.03 | 12.13 | 24,945,860 | -0.02(-0.19%) |
Apr 30, 2007 | 12.41 | 12.73 | 12.15 | 12.16 | 33,704,208 | -0.30(-2.40%) |
Apr 27, 2007 | 13.04 | 13.28 | 12.34 | 12.46 | 144,380,960 | +1.52(+13.90%) |
Apr 26, 2007 | 10.58 | 11.15 | 10.53 | 10.94 | 50,573,000 | +0.47(+4.48%) |
Apr 25, 2007 | 10.49 | 10.52 | 10.30 | 10.47 | 18,652,540 | +0.12(+1.14%) |
Apr 24, 2007 | 9.885 | 10.47 | 9.845 | 10.35 | 23,219,190 | +0.39(+3.96%) |
Apr 23, 2007 | 10.06 | 10.14 | 9.884 | 9.956 | 9,029,200 | -0.00(-0.04%) |
Apr 20, 2007 | 9.953 | 10.05 | 9.805 | 9.960 | 15,192,270 | +0.27(+2.74%) |
Apr 19, 2007 | 9.758 | 9.909 | 9.652 | 9.694 | 7,870,660 | -0.21(-2.15%) |
Apr 18, 2007 | 9.850 | 9.965 | 9.752 | 9.907 | 7,750,220 | -0.02(-0.21%) |
Apr 17, 2007 | 9.926 | 10.04 | 9.823 | 9.928 | 9,118,410 | +0.06(+0.57%) |
Apr 16, 2007 | 9.835 | 9.975 | 9.760 | 9.872 | 9,700,830 | +0.13(+1.39%) |
Apr 13, 2007 | 9.773 | 9.796 | 9.630 | 9.737 | 7,148,360 | -0.04(-0.37%) |
Apr 12, 2007 | 9.786 | 9.845 | 9.617 | 9.773 | 10,031,990 | -0.09(-0.89%) |
Apr 11, 2007 | 9.800 | 10.09 | 9.731 | 9.861 | 22,115,520 | +0.08(+0.78%) |
Apr 10, 2007 | 9.450 | 9.805 | 9.430 | 9.785 | 12,808,690 | +0.30(+3.22%) |
Apr 09, 2007 | 9.515 | 9.567 | 9.380 | 9.480 | 5,926,710 | +0.02(+0.23%) |
Apr 05, 2007 | 9.480 | 9.514 | 9.425 | 9.458 | 12,154,670 | -0.00(-0.02%) |
Apr 04, 2007 | 9.464 | 9.657 | 9.440 | 9.460 | 10,279,920 | -0.06(-0.67%) |
Apr 03, 2007 | 9.445 | 9.678 | 9.445 | 9.524 | 13,658,000 | +0.17(+1.84%) |
Apr 02, 2007 | 9.650 | 9.745 | 9.280 | 9.352 | 18,109,310 | -0.30(-3.14%) |
Mar 30, 2007 | 9.750 | 9.774 | 9.535 | 9.655 | 11,238,710 | -0.06(-0.59%) |
Mar 29, 2007 | 10.00 | 10.04 | 9.661 | 9.712 | 12,661,630 | -0.21(-2.15%) |
Mar 28, 2007 | 10.04 | 10.13 | 9.908 | 9.925 | 10,826,690 | -0.20(-1.98%) |
Mar 27, 2007 | 10.12 | 10.31 | 10.03 | 10.13 | 6,519,150 | +0.00(+0.00%) |
Mar 26, 2007 | 10.28 | 10.31 | 9.947 | 10.13 | 9,866,380 | -0.13(-1.30%) |
Mar 23, 2007 | 10.19 | 10.29 | 10.14 | 10.26 | 10,166,010 | -0.00(-0.01%) |
Mar 22, 2007 | 10.16 | 10.37 | 10.06 | 10.26 | 19,426,920 | +0.16(+1.61%) |
Mar 21, 2007 | 9.746 | 10.11 | 9.655 | 10.10 | 27,984,570 | +0.42(+4.31%) |
Mar 20, 2007 | 9.616 | 9.750 | 9.616 | 9.680 | 9,042,070 | +0.02(+0.24%) |
Mar 19, 2007 | 9.700 | 9.700 | 9.549 | 9.657 | 12,268,240 | +0.08(+0.86%) |
Mar 16, 2007 | 9.615 | 9.691 | 9.460 | 9.575 | 12,141,900 | -0.05(-0.48%) |
Mar 15, 2007 | 9.604 | 9.835 | 9.552 | 9.621 | 10,969,380 | -0.12(-1.19%) |
Mar 14, 2007 | 9.853 | 9.853 | 9.344 | 9.737 | 39,621,100 | -0.15(-1.56%) |
Mar 13, 2007 | 10.25 | 10.20 | 9.871 | 9.891 | 23,458,280 | -0.36(-3.54%) |
Mar 12, 2007 | 10.11 | 10.31 | 10.05 | 10.25 | 17,881,110 | +0.01(+0.10%) |
Mar 09, 2007 | 10.60 | 10.62 | 10.10 | 10.24 | 28,315,180 | -0.28(-2.61%) |
Mar 08, 2007 | 10.45 | 10.56 | 10.40 | 10.52 | 17,619,080 | +0.17(+1.66%) |
Mar 07, 2007 | 10.46 | 10.52 | 10.25 | 10.35 | 15,006,330 | -0.08(-0.78%) |
Mar 06, 2007 | 10.30 | 10.49 | 10.23 | 10.43 | 22,367,780 | +0.46(+4.63%) |
Mar 05, 2007 | 9.987 | 10.30 | 9.906 | 9.967 | 22,182,120 | -0.24(-2.40%) |
Mar 02, 2007 | 10.51 | 10.68 | 10.15 | 10.21 | 19,364,850 | -0.41(-3.86%) |