Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.49 | 11.64 | 11.47 | 11.57 | 13,783,760 | +0.10(+0.86%) |
May 30, 2007 | 11.55 | 11.50 | 11.39 | 11.47 | 14,613,350 | +0.03(+0.27%) |
May 29, 2007 | 11.26 | 11.50 | 11.25 | 11.44 | 22,371,018 | +0.16(+1.46%) |
May 25, 2007 | 11.19 | 11.30 | 11.19 | 11.28 | 8,533,969 | +0.10(+0.92%) |
May 24, 2007 | 11.28 | 11.35 | 11.17 | 11.17 | 11,681,545 | -0.09(-0.81%) |
May 23, 2007 | 11.28 | 11.34 | 11.25 | 11.27 | 11,417,233 | -0.00(-0.03%) |
May 22, 2007 | 11.24 | 11.33 | 11.24 | 11.27 | 11,427,452 | +0.00(+0.03%) |
May 21, 2007 | 11.30 | 11.34 | 11.24 | 11.27 | 17,152,800 | -0.03(-0.24%) |
May 18, 2007 | 11.28 | 11.33 | 11.25 | 11.29 | 22,484,900 | +0.07(+0.65%) |
May 17, 2007 | 11.18 | 11.28 | 11.15 | 11.22 | 16,062,477 | -0.02(-0.17%) |
May 16, 2007 | 11.18 | 11.26 | 11.07 | 11.24 | 26,145,254 | +0.12(+1.06%) |
May 15, 2007 | 11.11 | 11.17 | 11.08 | 11.12 | 18,810,526 | +0.01(+0.10%) |
May 14, 2007 | 11.01 | 11.15 | 10.99 | 11.11 | 19,908,122 | +0.10(+0.90%) |
May 11, 2007 | 10.98 | 11.07 | 10.95 | 11.01 | 12,319,367 | +0.00(+0.00%) |
May 10, 2007 | 11.03 | 11.15 | 10.92 | 11.01 | 13,710,336 | -0.09(-0.79%) |
May 09, 2007 | 11.17 | 11.20 | 11.02 | 11.10 | 14,952,935 | -0.09(-0.78%) |
May 08, 2007 | 11.23 | 11.30 | 11.15 | 11.19 | 12,335,171 | -0.12(-1.05%) |
May 07, 2007 | 11.26 | 11.34 | 11.20 | 11.30 | 7,631,674 | +0.04(+0.34%) |
May 04, 2007 | 11.35 | 11.46 | 11.22 | 11.27 | 12,077,582 | -0.07(-0.64%) |
May 03, 2007 | 11.38 | 11.44 | 11.30 | 11.34 | 15,100,479 | -0.02(-0.20%) |
May 02, 2007 | 11.23 | 11.40 | 11.13 | 11.36 | 9,840,054 | +0.13(+1.12%) |
May 01, 2007 | 11.30 | 11.33 | 11.07 | 11.23 | 13,131,133 | -0.03(-0.24%) |
Apr 30, 2007 | 11.40 | 11.41 | 11.22 | 11.26 | 12,570,811 | -0.08(-0.74%) |
Apr 27, 2007 | 11.14 | 11.40 | 11.14 | 11.35 | 12,508,345 | +0.09(+0.81%) |
Apr 26, 2007 | 11.38 | 11.43 | 11.21 | 11.25 | 10,755,285 | -0.16(-1.40%) |
Apr 25, 2007 | 11.37 | 11.45 | 11.32 | 11.41 | 8,343,481 | +0.10(+0.91%) |
Apr 24, 2007 | 11.47 | 11.48 | 11.19 | 11.31 | 12,483,508 | -0.21(-1.85%) |
Apr 23, 2007 | 11.41 | 11.61 | 11.39 | 11.52 | 15,971,155 | +0.07(+0.63%) |
Apr 20, 2007 | 11.54 | 11.54 | 11.44 | 11.45 | 15,411,548 | -0.03(-0.23%) |
Apr 19, 2007 | 11.44 | 11.51 | 11.14 | 11.48 | 18,245,956 | +0.26(+2.31%) |
Apr 18, 2007 | 11.20 | 11.26 | 11.14 | 11.22 | 12,422,505 | +0.02(+0.17%) |
Apr 17, 2007 | 11.22 | 11.30 | 11.17 | 11.20 | 13,122,963 | -0.02(-0.17%) |
Apr 16, 2007 | 11.01 | 11.25 | 10.95 | 11.22 | 23,807,270 | +0.28(+2.58%) |
Apr 13, 2007 | 11.02 | 11.07 | 10.89 | 10.94 | 21,218,512 | -0.08(-0.76%) |
Apr 12, 2007 | 11.07 | 11.08 | 10.90 | 11.02 | 14,592,840 | -0.01(-0.07%) |
Apr 11, 2007 | 11.07 | 11.18 | 10.99 | 11.03 | 19,643,044 | -0.23(-2.00%) |
Apr 10, 2007 | 11.07 | 11.31 | 11.07 | 11.25 | 20,621,802 | +0.10(+0.92%) |
Apr 09, 2007 | 11.39 | 11.41 | 11.11 | 11.15 | 23,562,922 | +0.04(+0.38%) |
Apr 05, 2007 | 11.16 | 11.16 | 11.06 | 11.11 | 11,278,284 | -0.09(-0.82%) |
Apr 04, 2007 | 11.07 | 11.25 | 10.99 | 11.20 | 21,947,462 | +0.13(+1.21%) |
Apr 03, 2007 | 10.90 | 11.21 | 10.90 | 11.07 | 27,466,870 | +0.17(+1.58%) |
Apr 02, 2007 | 10.74 | 10.92 | 10.74 | 10.90 | 19,072,412 | +0.11(+1.06%) |
Mar 30, 2007 | 10.72 | 10.85 | 10.65 | 10.78 | 16,691,774 | +0.10(+0.89%) |
Mar 29, 2007 | 10.88 | 10.89 | 10.66 | 10.69 | 27,430,446 | -0.13(-1.23%) |
Mar 28, 2007 | 10.83 | 10.88 | 10.74 | 10.82 | 19,396,094 | -0.02(-0.14%) |
Mar 27, 2007 | 10.84 | 10.90 | 10.73 | 10.83 | 19,938,362 | -0.09(-0.84%) |
Mar 26, 2007 | 10.64 | 10.96 | 10.61 | 10.93 | 23,567,086 | +0.12(+1.13%) |
Mar 23, 2007 | 10.77 | 10.95 | 10.75 | 10.80 | 19,400,386 | -0.02(-0.14%) |
Mar 22, 2007 | 10.83 | 10.91 | 10.69 | 10.82 | 24,061,718 | +0.06(+0.57%) |
Mar 21, 2007 | 10.88 | 10.88 | 10.55 | 10.76 | 30,650,914 | +0.09(+0.86%) |
Mar 20, 2007 | 10.36 | 10.72 | 10.34 | 10.67 | 31,583,572 | +0.35(+3.37%) |
Mar 19, 2007 | 10.21 | 10.33 | 10.11 | 10.32 | 19,861,654 | +0.17(+1.65%) |
Mar 16, 2007 | 10.22 | 10.30 | 10.09 | 10.15 | 23,692,658 | -0.06(-0.56%) |
Mar 15, 2007 | 10.11 | 10.23 | 10.09 | 10.21 | 16,250,886 | +0.07(+0.68%) |
Mar 14, 2007 | 10.03 | 10.27 | 9.964 | 10.14 | 23,425,898 | +0.11(+1.06%) |
Mar 13, 2007 | 9.830 | 10.32 | 9.827 | 10.03 | 24,760,746 | +0.20(+2.06%) |
Mar 12, 2007 | 9.846 | 9.872 | 9.659 | 9.830 | 15,034,480 | +0.18(+1.86%) |
Mar 09, 2007 | 9.846 | 9.895 | 9.647 | 9.651 | 13,348,493 | -0.11(-1.10%) |
Mar 08, 2007 | 9.594 | 9.872 | 9.544 | 9.758 | 12,823,096 | +0.24(+2.57%) |
Mar 07, 2007 | 9.598 | 9.712 | 9.498 | 9.514 | 12,210,700 | -0.08(-0.84%) |
Mar 06, 2007 | 9.663 | 9.724 | 9.544 | 9.594 | 17,036,492 | -0.03(-0.28%) |
Mar 05, 2007 | 9.449 | 9.872 | 9.441 | 9.621 | 11,105,401 | -0.05(-0.55%) |
Mar 02, 2007 | 9.743 | 9.865 | 9.636 | 9.674 | 11,683,993 | -0.07(-0.71%) |