Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.66 | 12.72 | 12.47 | 12.49 | 16,628,891 | -0.17(-1.34%) |
May 30, 2007 | 12.28 | 12.69 | 12.14 | 12.66 | 18,347,794 | +0.38(+3.11%) |
May 29, 2007 | 12.12 | 12.31 | 12.04 | 12.28 | 14,178,664 | +0.09(+0.71%) |
May 25, 2007 | 12.34 | 12.34 | 12.06 | 12.19 | 8,932,350 | +0.07(+0.55%) |
May 24, 2007 | 12.35 | 12.49 | 12.08 | 12.13 | 19,457,658 | -0.24(-1.97%) |
May 23, 2007 | 12.29 | 12.49 | 12.29 | 12.37 | 19,742,456 | +0.03(+0.26%) |
May 22, 2007 | 12.43 | 12.77 | 12.18 | 12.34 | 20,772,970 | +0.12(+1.00%) |
May 21, 2007 | 11.45 | 12.47 | 11.81 | 12.22 | 57,314,268 | +0.83(+7.29%) |
May 18, 2007 | 11.22 | 11.40 | 11.22 | 11.39 | 8,778,419 | +0.17(+1.54%) |
May 17, 2007 | 11.23 | 11.37 | 11.12 | 11.22 | 11,482,624 | -0.01(-0.11%) |
May 16, 2007 | 11.31 | 11.38 | 11.11 | 11.23 | 10,405,497 | -0.08(-0.73%) |
May 15, 2007 | 11.30 | 11.46 | 11.23 | 11.31 | 13,252,552 | +0.01(+0.07%) |
May 14, 2007 | 11.25 | 11.37 | 11.20 | 11.30 | 8,948,572 | +0.05(+0.45%) |
May 11, 2007 | 11.11 | 11.33 | 11.13 | 11.25 | 15,191,896 | +0.14(+1.24%) |
May 10, 2007 | 11.35 | 11.44 | 11.09 | 11.11 | 19,534,394 | -0.33(-2.92%) |
May 09, 2007 | 11.52 | 11.60 | 11.27 | 11.45 | 23,165,112 | -0.05(-0.41%) |
May 08, 2007 | 11.59 | 11.59 | 11.34 | 11.49 | 11,080,763 | -0.14(-1.18%) |
May 07, 2007 | 11.55 | 11.66 | 11.47 | 11.63 | 10,308,341 | +0.08(+0.68%) |
May 04, 2007 | 11.52 | 11.63 | 11.44 | 11.55 | 9,432,936 | +0.07(+0.58%) |
May 03, 2007 | 11.68 | 11.68 | 11.42 | 11.49 | 19,057,416 | -0.27(-2.28%) |
May 02, 2007 | 11.59 | 11.79 | 11.49 | 11.75 | 9,428,340 | +0.18(+1.60%) |
May 01, 2007 | 11.58 | 11.70 | 11.43 | 11.57 | 9,606,002 | -0.04(-0.31%) |
Apr 30, 2007 | 11.81 | 11.89 | 11.60 | 11.60 | 10,113,993 | -0.23(-1.96%) |
Apr 27, 2007 | 11.72 | 11.88 | 11.64 | 11.84 | 12,110,678 | +0.04(+0.37%) |
Apr 26, 2007 | 11.84 | 11.88 | 11.71 | 11.79 | 17,839,878 | -0.09(-0.76%) |
Apr 25, 2007 | 11.45 | 11.89 | 11.45 | 11.88 | 11,895,071 | +0.26(+2.27%) |
Apr 24, 2007 | 11.60 | 11.69 | 11.58 | 11.62 | 7,563,429 | +0.03(+0.24%) |
Apr 23, 2007 | 11.47 | 11.66 | 11.41 | 11.59 | 11,252,565 | +0.18(+1.55%) |
Apr 20, 2007 | 11.44 | 11.44 | 11.19 | 11.42 | 16,439,091 | +0.29(+2.58%) |
Apr 19, 2007 | 11.44 | 11.44 | 11.11 | 11.13 | 6,560,673 | -0.11(-1.01%) |
Apr 18, 2007 | 11.16 | 11.29 | 11.16 | 11.24 | 9,837,408 | -0.08(-0.70%) |
Apr 17, 2007 | 11.23 | 11.36 | 11.22 | 11.32 | 14,043,776 | +0.07(+0.59%) |
Apr 16, 2007 | 11.20 | 11.30 | 11.12 | 11.25 | 14,668,045 | +0.06(+0.49%) |
Apr 13, 2007 | 10.86 | 11.44 | 10.86 | 11.20 | 5,443,577 | -0.01(-0.11%) |
Apr 12, 2007 | 11.46 | 11.46 | 11.06 | 11.21 | 9,874,988 | +0.12(+1.06%) |
Apr 11, 2007 | 11.31 | 11.31 | 11.08 | 11.09 | 9,487,482 | -0.17(-1.47%) |
Apr 10, 2007 | 11.12 | 11.31 | 11.12 | 11.26 | 11,091,396 | +0.12(+1.06%) |
Apr 09, 2007 | 11.18 | 11.24 | 11.09 | 11.14 | 10,873,799 | -0.04(-0.39%) |
Apr 05, 2007 | 11.20 | 11.24 | 11.05 | 11.18 | 12,409,811 | +0.02(+0.21%) |
Apr 04, 2007 | 11.22 | 11.31 | 11.14 | 11.16 | 9,133,478 | -0.06(-0.53%) |
Apr 03, 2007 | 11.37 | 11.37 | 11.19 | 11.22 | 13,449,819 | -0.15(-1.28%) |
Apr 02, 2007 | 11.22 | 11.41 | 11.16 | 11.36 | 12,966,971 | +0.17(+1.51%) |
Mar 30, 2007 | 11.38 | 11.39 | 11.07 | 11.20 | 10,938,152 | -0.19(-1.66%) |
Mar 29, 2007 | 11.22 | 11.43 | 11.21 | 11.38 | 19,456,080 | +0.17(+1.47%) |
Mar 28, 2007 | 11.25 | 11.33 | 11.17 | 11.22 | 10,364,867 | +0.05(+0.42%) |
Mar 27, 2007 | 11.16 | 11.23 | 11.07 | 11.17 | 9,655,115 | -0.06(-0.56%) |
Mar 26, 2007 | 11.21 | 11.36 | 11.05 | 11.23 | 12,781,887 | +0.14(+1.24%) |
Mar 23, 2007 | 11.25 | 11.29 | 11.02 | 11.10 | 10,647,026 | -0.15(-1.29%) |
Mar 22, 2007 | 11.12 | 11.33 | 11.10 | 11.24 | 18,200,760 | +0.22(+2.03%) |
Mar 21, 2007 | 10.76 | 11.06 | 10.67 | 11.02 | 10,250,636 | +0.32(+2.98%) |
Mar 20, 2007 | 10.65 | 10.70 | 10.55 | 10.70 | 8,129,627 | +0.08(+0.78%) |
Mar 19, 2007 | 10.45 | 10.62 | 10.45 | 10.62 | 6,062,739 | +0.16(+1.50%) |
Mar 16, 2007 | 10.62 | 10.66 | 10.43 | 10.46 | 9,558,770 | -0.12(-1.12%) |
Mar 15, 2007 | 10.52 | 10.64 | 10.48 | 10.58 | 8,393,257 | -0.05(-0.48%) |
Mar 14, 2007 | 10.47 | 10.63 | 10.39 | 10.63 | 8,081,052 | +0.16(+1.54%) |
Mar 13, 2007 | 10.75 | 10.87 | 10.46 | 10.47 | 13,733,646 | -0.29(-2.67%) |
Mar 12, 2007 | 10.69 | 10.79 | 10.66 | 10.75 | 6,782,044 | -0.04(-0.33%) |
Mar 09, 2007 | 10.75 | 10.89 | 10.67 | 10.79 | 8,376,189 | +0.05(+0.51%) |
Mar 08, 2007 | 10.72 | 10.82 | 10.70 | 10.74 | 8,702,340 | +0.04(+0.40%) |
Mar 07, 2007 | 10.52 | 10.81 | 10.38 | 10.69 | 17,288,252 | +0.35(+3.39%) |
Mar 06, 2007 | 10.27 | 10.42 | 10.26 | 10.34 | 13,611,371 | +0.12(+1.19%) |
Mar 05, 2007 | 10.27 | 10.40 | 10.19 | 10.22 | 11,273,664 | -0.10(-0.95%) |
Mar 02, 2007 | 10.50 | 10.54 | 10.29 | 10.32 | 11,377,382 | -0.26(-2.45%) |