Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.14 | 10.23 | 9.769 | 9.776 | 69,364,640 | -0.35(-3.46%) |
Jul 30, 2007 | 9.810 | 10.14 | 9.724 | 10.13 | 57,156,108 | +0.20(+2.06%) |
Jul 27, 2007 | 10.18 | 10.23 | 9.918 | 9.921 | 67,934,184 | -0.20(-2.02%) |
Jul 26, 2007 | 10.25 | 10.28 | 9.825 | 10.13 | 146,128,816 | -0.49(-4.66%) |
Jul 25, 2007 | 10.61 | 10.71 | 10.48 | 10.62 | 62,788,616 | +0.09(+0.81%) |
Jul 24, 2007 | 10.62 | 10.79 | 10.49 | 10.54 | 59,813,560 | -0.20(-1.87%) |
Jul 23, 2007 | 10.72 | 10.83 | 10.68 | 10.74 | 51,585,944 | +0.10(+0.91%) |
Jul 20, 2007 | 10.81 | 10.81 | 10.61 | 10.64 | 54,947,232 | -0.14(-1.31%) |
Jul 19, 2007 | 10.80 | 10.94 | 10.65 | 10.78 | 51,634,332 | -0.02(-0.17%) |
Jul 18, 2007 | 10.43 | 10.83 | 10.43 | 10.80 | 79,301,168 | +0.31(+2.98%) |
Jul 17, 2007 | 10.32 | 10.50 | 10.30 | 10.49 | 43,589,392 | +0.20(+1.95%) |
Jul 16, 2007 | 10.35 | 10.46 | 10.28 | 10.29 | 39,263,632 | -0.12(-1.18%) |
Jul 13, 2007 | 10.34 | 10.46 | 10.27 | 10.41 | 56,288,332 | +0.09(+0.90%) |
Jul 12, 2007 | 10.38 | 10.39 | 10.25 | 10.32 | 48,790,744 | -0.01(-0.11%) |
Jul 11, 2007 | 10.23 | 10.33 | 10.22 | 10.33 | 48,628,356 | +0.06(+0.54%) |
Jul 10, 2007 | 10.43 | 10.45 | 10.27 | 10.27 | 61,478,820 | -0.26(-2.44%) |
Jul 09, 2007 | 10.61 | 10.61 | 10.48 | 10.53 | 38,586,248 | -0.11(-1.01%) |
Jul 06, 2007 | 10.61 | 10.68 | 10.60 | 10.64 | 30,814,348 | +0.04(+0.39%) |
Jul 05, 2007 | 10.59 | 10.62 | 10.52 | 10.60 | 37,708,860 | -0.04(-0.42%) |
Jul 03, 2007 | 10.58 | 10.65 | 10.51 | 10.64 | 18,504,952 | +0.06(+0.53%) |
Jul 02, 2007 | 10.51 | 10.61 | 10.51 | 10.58 | 32,250,260 | +0.12(+1.14%) |
Jun 29, 2007 | 10.49 | 10.60 | 10.38 | 10.46 | 40,037,468 | +0.02(+0.21%) |
Jun 28, 2007 | 10.36 | 10.52 | 10.32 | 10.44 | 38,322,092 | +0.05(+0.50%) |
Jun 27, 2007 | 10.24 | 10.41 | 10.24 | 10.39 | 46,604,464 | +0.04(+0.36%) |
Jun 26, 2007 | 10.38 | 10.52 | 10.27 | 10.35 | 44,663,856 | +0.04(+0.43%) |
Jun 25, 2007 | 10.33 | 10.46 | 10.25 | 10.31 | 33,902,856 | -0.02(-0.22%) |
Jun 22, 2007 | 10.55 | 10.57 | 10.33 | 10.33 | 63,769,876 | -0.23(-2.22%) |
Jun 21, 2007 | 10.47 | 10.60 | 10.33 | 10.57 | 48,785,864 | +0.08(+0.75%) |
Jun 20, 2007 | 10.52 | 10.73 | 10.46 | 10.49 | 69,043,744 | +0.03(+0.28%) |
Jun 19, 2007 | 10.34 | 10.48 | 10.32 | 10.46 | 67,751,248 | +0.04(+0.43%) |
Jun 18, 2007 | 10.39 | 10.47 | 10.38 | 10.41 | 43,167,756 | -0.00(-0.04%) |
Jun 15, 2007 | 10.38 | 10.54 | 10.35 | 10.42 | 100,267,872 | +0.17(+1.71%) |
Jun 14, 2007 | 9.977 | 10.25 | 9.933 | 10.24 | 80,315,872 | +0.24(+2.42%) |
Jun 13, 2007 | 9.750 | 10.000 | 9.702 | 10.000 | 56,801,844 | +0.27(+2.75%) |
Jun 12, 2007 | 9.761 | 9.910 | 9.728 | 9.732 | 60,344,788 | -0.08(-0.83%) |
Jun 11, 2007 | 9.799 | 9.858 | 9.724 | 9.814 | 35,398,216 | +0.01(+0.15%) |
Jun 08, 2007 | 9.665 | 9.843 | 9.639 | 9.799 | 59,162,464 | +0.06(+0.57%) |
Jun 07, 2007 | 9.851 | 9.970 | 9.613 | 9.743 | 84,856,584 | -0.23(-2.28%) |
Jun 06, 2007 | 10.06 | 10.08 | 9.959 | 9.970 | 40,532,364 | -0.12(-1.18%) |
Jun 05, 2007 | 10.02 | 10.11 | 9.888 | 10.09 | 44,299,944 | +0.03(+0.26%) |
Jun 04, 2007 | 10.12 | 10.16 | 10.02 | 10.06 | 35,582,424 | -0.12(-1.13%) |
Jun 01, 2007 | 10.23 | 10.23 | 10.13 | 10.18 | 31,084,172 | -0.02(-0.22%) |
May 31, 2007 | 10.29 | 10.33 | 10.13 | 10.20 | 49,083,116 | -0.02(-0.22%) |
May 30, 2007 | 10.06 | 10.23 | 9.985 | 10.22 | 41,563,860 | +0.15(+1.44%) |
May 29, 2007 | 10.11 | 10.14 | 9.970 | 10.08 | 37,075,944 | -0.06(-0.59%) |
May 25, 2007 | 10.01 | 10.18 | 10.000 | 10.14 | 33,297,844 | +0.14(+1.41%) |
May 24, 2007 | 10.22 | 10.23 | 9.977 | 9.996 | 51,316,656 | -0.17(-1.72%) |
May 23, 2007 | 10.20 | 10.33 | 10.12 | 10.17 | 31,372,986 | -0.01(-0.11%) |
May 22, 2007 | 10.25 | 10.25 | 10.14 | 10.18 | 38,443,984 | -0.07(-0.65%) |
May 21, 2007 | 10.34 | 10.41 | 10.22 | 10.25 | 41,649,764 | +0.00(+0.04%) |
May 18, 2007 | 10.04 | 10.29 | 9.974 | 10.25 | 53,386,280 | +0.23(+2.34%) |
May 17, 2007 | 10.05 | 10.09 | 10.01 | 10.01 | 33,121,008 | -0.11(-1.10%) |
May 16, 2007 | 9.944 | 10.13 | 9.944 | 10.12 | 45,077,808 | +0.23(+2.29%) |
May 15, 2007 | 9.951 | 10.10 | 9.884 | 9.895 | 56,249,580 | +0.00(+0.04%) |
May 14, 2007 | 9.851 | 9.992 | 9.817 | 9.892 | 38,546,944 | +0.06(+0.64%) |
May 11, 2007 | 9.709 | 9.877 | 9.665 | 9.828 | 38,631,608 | +0.15(+1.58%) |
May 10, 2007 | 9.709 | 9.773 | 9.676 | 9.676 | 38,539,400 | -0.10(-1.07%) |
May 09, 2007 | 9.750 | 9.817 | 9.721 | 9.780 | 64,655,296 | -0.06(-0.64%) |
May 08, 2007 | 9.951 | 9.955 | 9.802 | 9.843 | 61,030,936 | -0.10(-1.05%) |
May 07, 2007 | 10.09 | 10.09 | 9.936 | 9.948 | 35,656,864 | -0.06(-0.60%) |
May 04, 2007 | 10.16 | 10.22 | 9.948 | 10.01 | 47,712,720 | -0.13(-1.28%) |
May 03, 2007 | 10.16 | 10.23 | 10.09 | 10.14 | 48,400,156 | +0.04(+0.37%) |
May 02, 2007 | 10.05 | 10.26 | 10.05 | 10.10 | 69,118,288 | +0.16(+1.65%) |