Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.81 | 12.83 | 12.44 | 12.49 | 39,377,784 | -0.25(-1.99%) |
May 30, 2007 | 12.35 | 12.75 | 12.30 | 12.75 | 44,324,840 | +0.31(+2.50%) |
May 29, 2007 | 12.33 | 12.56 | 12.32 | 12.43 | 29,508,626 | -0.09(-0.74%) |
May 25, 2007 | 12.60 | 12.66 | 12.51 | 12.53 | 20,021,662 | -0.02(-0.18%) |
May 24, 2007 | 12.64 | 12.88 | 12.48 | 12.55 | 42,945,072 | -0.07(-0.52%) |
May 23, 2007 | 12.71 | 12.89 | 12.59 | 12.61 | 33,746,400 | -0.07(-0.54%) |
May 22, 2007 | 12.54 | 12.71 | 12.48 | 12.68 | 27,649,966 | +0.15(+1.23%) |
May 21, 2007 | 12.55 | 12.71 | 12.49 | 12.53 | 30,821,446 | -0.02(-0.12%) |
May 18, 2007 | 12.70 | 12.79 | 12.50 | 12.55 | 45,499,500 | -0.11(-0.85%) |
May 17, 2007 | 12.77 | 12.85 | 12.62 | 12.65 | 25,789,922 | -0.10(-0.81%) |
May 16, 2007 | 12.89 | 12.96 | 12.51 | 12.76 | 47,885,964 | -0.10(-0.75%) |
May 15, 2007 | 13.07 | 13.19 | 12.83 | 12.85 | 30,634,724 | -0.16(-1.24%) |
May 14, 2007 | 13.27 | 13.33 | 12.86 | 13.01 | 34,230,008 | -0.11(-0.82%) |
May 11, 2007 | 13.06 | 13.19 | 12.97 | 13.12 | 22,614,038 | +0.13(+1.00%) |
May 10, 2007 | 13.33 | 13.38 | 12.96 | 12.99 | 30,040,034 | -0.43(-3.23%) |
May 09, 2007 | 13.17 | 13.46 | 13.13 | 13.42 | 31,624,410 | +0.25(+1.89%) |
May 08, 2007 | 12.98 | 13.23 | 12.98 | 13.17 | 29,898,198 | +0.14(+1.06%) |
May 07, 2007 | 13.11 | 13.29 | 13.01 | 13.04 | 26,271,518 | -0.07(-0.50%) |
May 04, 2007 | 13.44 | 13.58 | 13.06 | 13.10 | 46,506,468 | -0.18(-1.36%) |
May 03, 2007 | 12.98 | 13.33 | 12.91 | 13.28 | 46,454,500 | +0.35(+2.67%) |
May 02, 2007 | 12.92 | 13.00 | 12.84 | 12.94 | 21,830,914 | +0.10(+0.78%) |
May 01, 2007 | 13.08 | 13.08 | 12.65 | 12.84 | 38,665,328 | -0.18(-1.41%) |
Apr 30, 2007 | 13.21 | 13.23 | 12.99 | 13.02 | 35,349,048 | -0.09(-0.67%) |
Apr 27, 2007 | 13.00 | 13.27 | 12.98 | 13.11 | 34,444,576 | -0.02(-0.15%) |
Apr 26, 2007 | 12.99 | 13.21 | 12.95 | 13.13 | 30,517,002 | +0.17(+1.33%) |
Apr 25, 2007 | 13.05 | 13.10 | 12.91 | 12.96 | 41,327,840 | +0.00(+0.03%) |
Apr 24, 2007 | 12.79 | 12.99 | 12.71 | 12.95 | 35,125,620 | +0.09(+0.72%) |
Apr 23, 2007 | 12.81 | 13.02 | 12.78 | 12.86 | 38,328,012 | +0.00(+0.00%) |
Apr 20, 2007 | 12.93 | 12.95 | 12.75 | 12.86 | 65,443,952 | +0.13(+0.99%) |
Apr 19, 2007 | 13.37 | 13.43 | 12.64 | 12.73 | 137,168,160 | -0.48(-3.66%) |
Apr 18, 2007 | 13.42 | 13.43 | 13.13 | 13.22 | 92,414,280 | -0.29(-2.13%) |
Apr 17, 2007 | 13.52 | 13.56 | 13.38 | 13.50 | 28,365,996 | +0.04(+0.28%) |
Apr 16, 2007 | 13.43 | 13.59 | 13.30 | 13.47 | 40,978,228 | +0.12(+0.92%) |
Apr 13, 2007 | 13.11 | 13.38 | 13.10 | 13.34 | 46,390,736 | +0.28(+2.14%) |
Apr 12, 2007 | 12.93 | 13.07 | 12.88 | 13.06 | 30,582,702 | +0.17(+1.31%) |
Apr 11, 2007 | 13.04 | 13.07 | 12.83 | 12.89 | 28,046,028 | -0.15(-1.12%) |
Apr 10, 2007 | 12.92 | 13.08 | 12.91 | 13.04 | 22,427,422 | +0.10(+0.74%) |
Apr 09, 2007 | 12.95 | 13.01 | 12.89 | 12.94 | 40,749,128 | +0.01(+0.09%) |
Apr 05, 2007 | 13.12 | 13.14 | 12.88 | 12.93 | 31,495,236 | -0.00(-0.03%) |
Apr 04, 2007 | 13.03 | 13.08 | 12.90 | 12.94 | 29,933,392 | -0.03(-0.24%) |
Apr 03, 2007 | 12.80 | 13.15 | 12.76 | 12.97 | 41,709,004 | +0.31(+2.42%) |
Apr 02, 2007 | 12.72 | 12.84 | 12.57 | 12.66 | 24,090,680 | -0.06(-0.45%) |
Mar 30, 2007 | 12.69 | 12.84 | 12.62 | 12.72 | 28,085,398 | +0.04(+0.33%) |
Mar 29, 2007 | 12.81 | 12.83 | 12.51 | 12.68 | 29,659,924 | -0.03(-0.21%) |
Mar 28, 2007 | 12.68 | 12.92 | 12.68 | 12.70 | 39,049,588 | -0.08(-0.66%) |
Mar 27, 2007 | 12.72 | 12.86 | 12.64 | 12.79 | 36,578,124 | +0.04(+0.33%) |
Mar 26, 2007 | 12.28 | 12.78 | 12.22 | 12.75 | 56,680,200 | +0.53(+4.37%) |
Mar 23, 2007 | 12.47 | 12.49 | 12.15 | 12.21 | 28,682,172 | -0.20(-1.64%) |
Mar 22, 2007 | 12.31 | 12.53 | 12.26 | 12.42 | 28,683,136 | +0.08(+0.62%) |
Mar 21, 2007 | 12.12 | 12.34 | 11.95 | 12.34 | 49,936,700 | +0.25(+2.10%) |
Mar 20, 2007 | 12.20 | 12.22 | 11.95 | 12.09 | 35,072,924 | -0.08(-0.66%) |
Mar 19, 2007 | 12.30 | 12.46 | 12.09 | 12.17 | 29,755,650 | -0.01(-0.09%) |
Mar 16, 2007 | 12.17 | 12.29 | 12.07 | 12.18 | 40,053,480 | +0.00(+0.00%) |
Mar 15, 2007 | 12.15 | 12.31 | 12.11 | 12.18 | 55,167,852 | +0.23(+1.93%) |
Mar 14, 2007 | 11.65 | 11.95 | 11.61 | 11.95 | 43,708,852 | +0.28(+2.40%) |
Mar 13, 2007 | 11.89 | 11.93 | 11.65 | 11.67 | 37,994,324 | -0.23(-1.90%) |
Mar 12, 2007 | 11.90 | 11.97 | 11.81 | 11.89 | 23,933,590 | +0.07(+0.58%) |
Mar 09, 2007 | 11.98 | 12.03 | 11.78 | 11.82 | 31,062,752 | -0.08(-0.64%) |
Mar 08, 2007 | 12.06 | 12.14 | 11.85 | 11.90 | 34,931,076 | -0.00(-0.03%) |
Mar 07, 2007 | 12.01 | 12.09 | 11.86 | 11.90 | 32,377,050 | -0.12(-0.99%) |
Mar 06, 2007 | 11.79 | 12.06 | 11.76 | 12.02 | 39,697,192 | +0.38(+3.23%) |
Mar 05, 2007 | 11.68 | 11.90 | 11.62 | 11.65 | 38,944,116 | -0.18(-1.53%) |
Mar 02, 2007 | 12.07 | 12.30 | 11.82 | 11.83 | 46,656,620 | -0.42(-3.45%) |