Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.08 | 11.09 | 10.96 | 11.05 | 21,144,384 | +0.04(+0.38%) |
May 30, 2007 | 10.92 | 11.01 | 10.87 | 11.01 | 24,066,296 | +0.05(+0.46%) |
May 29, 2007 | 11.01 | 11.03 | 10.90 | 10.96 | 20,972,550 | -0.02(-0.14%) |
May 25, 2007 | 10.95 | 11.01 | 10.82 | 10.98 | 25,210,850 | +0.12(+1.06%) |
May 24, 2007 | 11.09 | 11.18 | 10.77 | 10.86 | 46,774,012 | -0.22(-2.01%) |
May 23, 2007 | 11.20 | 11.23 | 11.08 | 11.08 | 22,589,616 | -0.05(-0.41%) |
May 22, 2007 | 11.25 | 11.33 | 11.10 | 11.13 | 27,688,074 | -0.10(-0.92%) |
May 21, 2007 | 11.17 | 11.35 | 11.13 | 11.23 | 39,130,864 | +0.13(+1.14%) |
May 18, 2007 | 10.98 | 11.24 | 10.96 | 11.11 | 53,134,300 | +0.18(+1.69%) |
May 17, 2007 | 10.89 | 10.96 | 10.77 | 10.92 | 87,522,240 | +0.10(+0.96%) |
May 16, 2007 | 10.90 | 11.03 | 10.75 | 10.82 | 70,123,520 | -0.07(-0.67%) |
May 15, 2007 | 11.09 | 11.13 | 10.88 | 10.89 | 53,070,740 | -0.20(-1.77%) |
May 14, 2007 | 11.39 | 11.41 | 11.01 | 11.09 | 49,089,404 | -0.27(-2.40%) |
May 11, 2007 | 11.37 | 11.45 | 11.32 | 11.36 | 25,446,840 | +0.03(+0.24%) |
May 10, 2007 | 11.48 | 11.54 | 11.32 | 11.33 | 32,907,772 | -0.19(-1.67%) |
May 09, 2007 | 11.59 | 11.62 | 11.44 | 11.53 | 32,734,592 | -0.05(-0.46%) |
May 08, 2007 | 11.63 | 11.65 | 11.51 | 11.58 | 26,224,270 | -0.07(-0.56%) |
May 07, 2007 | 11.83 | 11.85 | 11.62 | 11.64 | 33,680,380 | -0.13(-1.14%) |
May 04, 2007 | 12.23 | 12.24 | 11.72 | 11.78 | 51,638,536 | -0.35(-2.91%) |
May 03, 2007 | 12.10 | 12.19 | 11.97 | 12.13 | 59,809,316 | +0.14(+1.18%) |
May 02, 2007 | 11.92 | 12.12 | 11.89 | 11.99 | 24,579,574 | +0.14(+1.14%) |
May 01, 2007 | 11.95 | 11.96 | 11.75 | 11.85 | 19,826,636 | -0.05(-0.39%) |
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,108 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,605,818 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,128 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,472 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,052 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,780 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,320 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,640 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,396,920 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,037,907 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,689 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,178,922 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,088 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,251,928 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,336 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,917,854 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,086 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,624 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,080 | +0.09(+0.77%) |
Apr 02, 2007 | 12.10 | 12.11 | 11.91 | 11.99 | 17,465,268 | -0.04(-0.35%) |
Mar 30, 2007 | 12.00 | 12.09 | 11.89 | 12.03 | 18,912,438 | +0.01(+0.10%) |
Mar 29, 2007 | 12.12 | 12.16 | 11.88 | 12.02 | 25,735,246 | +0.02(+0.16%) |
Mar 28, 2007 | 12.12 | 12.16 | 11.97 | 12.00 | 40,508,824 | -0.17(-1.39%) |
Mar 27, 2007 | 12.26 | 12.28 | 12.12 | 12.17 | 27,283,056 | -0.09(-0.72%) |
Mar 26, 2007 | 12.33 | 12.33 | 12.04 | 12.26 | 32,102,754 | +0.20(+1.69%) |
Mar 23, 2007 | 12.18 | 12.18 | 11.97 | 12.05 | 24,640,670 | -0.08(-0.70%) |
Mar 22, 2007 | 12.43 | 12.45 | 12.09 | 12.14 | 36,483,248 | -0.24(-1.95%) |
Mar 21, 2007 | 12.16 | 12.38 | 12.07 | 12.38 | 40,535,480 | +0.34(+2.84%) |
Mar 20, 2007 | 11.97 | 12.12 | 11.90 | 12.04 | 35,677,420 | +0.13(+1.10%) |
Mar 19, 2007 | 11.87 | 12.05 | 11.83 | 11.91 | 32,029,240 | +0.18(+1.50%) |
Mar 16, 2007 | 11.68 | 11.95 | 11.53 | 11.73 | 66,524,640 | +0.38(+3.35%) |
Mar 15, 2007 | 11.29 | 11.43 | 11.28 | 11.35 | 23,415,040 | +0.10(+0.92%) |
Mar 14, 2007 | 11.26 | 11.29 | 11.07 | 11.25 | 35,904,464 | -0.02(-0.14%) |
Mar 13, 2007 | 11.54 | 11.54 | 11.23 | 11.26 | 28,739,262 | -0.27(-2.36%) |
Mar 12, 2007 | 11.60 | 11.69 | 11.48 | 11.54 | 27,849,098 | -0.09(-0.79%) |
Mar 09, 2007 | 11.86 | 11.89 | 11.54 | 11.63 | 26,357,704 | -0.15(-1.27%) |
Mar 08, 2007 | 11.85 | 12.07 | 11.75 | 11.78 | 39,196,780 | +0.09(+0.76%) |
Mar 07, 2007 | 11.51 | 11.79 | 11.49 | 11.69 | 36,749,184 | +0.18(+1.57%) |
Mar 06, 2007 | 11.46 | 11.59 | 11.42 | 11.51 | 27,824,014 | +0.23(+2.01%) |
Mar 05, 2007 | 11.36 | 11.44 | 11.25 | 11.28 | 30,345,790 | -0.18(-1.57%) |
Mar 02, 2007 | 11.51 | 11.62 | 11.43 | 11.46 | 37,077,800 | -0.20(-1.68%) |