Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.66 | 12.83 | 12.50 | 12.50 | 43,723,168 | -0.08(-0.64%) |
Jul 30, 2007 | 12.54 | 12.66 | 12.36 | 12.58 | 31,759,932 | +0.02(+0.12%) |
Jul 27, 2007 | 12.75 | 12.91 | 12.56 | 12.56 | 41,630,808 | -0.18(-1.39%) |
Jul 26, 2007 | 12.73 | 12.88 | 12.52 | 12.74 | 83,294,016 | -0.20(-1.58%) |
Jul 25, 2007 | 12.83 | 13.07 | 12.81 | 12.95 | 47,242,408 | +0.19(+1.51%) |
Jul 24, 2007 | 12.63 | 12.99 | 12.63 | 12.75 | 65,194,480 | -0.01(-0.09%) |
Jul 23, 2007 | 12.89 | 12.98 | 12.71 | 12.76 | 45,153,964 | -0.17(-1.31%) |
Jul 20, 2007 | 12.89 | 13.00 | 12.82 | 12.93 | 67,126,720 | +0.01(+0.09%) |
Jul 19, 2007 | 12.98 | 13.00 | 12.63 | 12.92 | 97,116,856 | -0.21(-1.61%) |
Jul 18, 2007 | 13.21 | 13.30 | 13.06 | 13.13 | 75,480,560 | -0.08(-0.58%) |
Jul 17, 2007 | 13.29 | 13.30 | 13.20 | 13.21 | 26,256,328 | -0.05(-0.41%) |
Jul 16, 2007 | 13.05 | 13.35 | 12.97 | 13.27 | 39,817,544 | +0.17(+1.30%) |
Jul 13, 2007 | 13.21 | 13.21 | 12.92 | 13.10 | 37,336,164 | -0.11(-0.82%) |
Jul 12, 2007 | 13.00 | 13.22 | 12.86 | 13.20 | 48,758,936 | +0.25(+1.91%) |
Jul 11, 2007 | 12.65 | 12.96 | 12.59 | 12.96 | 38,714,628 | +0.26(+2.07%) |
Jul 10, 2007 | 12.89 | 12.94 | 12.68 | 12.69 | 25,490,432 | -0.27(-2.08%) |
Jul 09, 2007 | 12.90 | 13.01 | 12.81 | 12.96 | 37,050,884 | +0.08(+0.66%) |
Jul 06, 2007 | 12.46 | 13.09 | 12.41 | 12.88 | 43,346,048 | +0.43(+3.47%) |
Jul 05, 2007 | 12.46 | 12.46 | 12.29 | 12.45 | 17,655,844 | +0.05(+0.37%) |
Jul 03, 2007 | 12.51 | 12.56 | 12.36 | 12.40 | 13,735,629 | -0.07(-0.56%) |
Jul 02, 2007 | 12.45 | 12.61 | 12.42 | 12.47 | 23,396,610 | +0.06(+0.47%) |
Jun 29, 2007 | 12.35 | 12.48 | 12.27 | 12.41 | 26,869,024 | +0.08(+0.69%) |
Jun 28, 2007 | 12.40 | 12.47 | 12.32 | 12.33 | 31,938,240 | -0.05(-0.37%) |
Jun 27, 2007 | 12.12 | 12.40 | 12.11 | 12.37 | 26,456,874 | +0.17(+1.39%) |
Jun 26, 2007 | 12.34 | 12.40 | 12.10 | 12.20 | 30,972,138 | -0.12(-0.97%) |
Jun 25, 2007 | 12.28 | 12.44 | 12.22 | 12.32 | 34,338,388 | +0.07(+0.60%) |
Jun 22, 2007 | 12.23 | 12.51 | 12.22 | 12.25 | 75,445,280 | +0.24(+2.02%) |
Jun 21, 2007 | 11.97 | 12.11 | 11.92 | 12.01 | 43,438,460 | +0.00(+0.03%) |
Jun 20, 2007 | 12.15 | 12.21 | 12.00 | 12.00 | 30,213,374 | -0.10(-0.80%) |
Jun 19, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 34,264,844 | -0.10(-0.85%) |
Jun 18, 2007 | 12.39 | 12.44 | 12.11 | 12.20 | 30,425,694 | -0.15(-1.25%) |
Jun 15, 2007 | 12.34 | 12.42 | 12.27 | 12.36 | 41,965,696 | +0.17(+1.36%) |
Jun 14, 2007 | 12.20 | 12.34 | 12.15 | 12.19 | 34,047,080 | +0.05(+0.41%) |
Jun 13, 2007 | 11.96 | 12.18 | 11.89 | 12.14 | 47,693,960 | +0.20(+1.68%) |
Jun 12, 2007 | 12.05 | 12.16 | 11.92 | 11.94 | 39,874,372 | -0.20(-1.68%) |
Jun 11, 2007 | 12.13 | 12.21 | 12.04 | 12.15 | 23,672,232 | +0.03(+0.22%) |
Jun 08, 2007 | 11.73 | 12.17 | 11.73 | 12.12 | 40,115,044 | +0.31(+2.65%) |
Jun 07, 2007 | 11.96 | 12.15 | 11.80 | 11.81 | 43,333,832 | -0.22(-1.80%) |
Jun 06, 2007 | 12.19 | 12.22 | 11.97 | 12.02 | 43,633,608 | -0.20(-1.64%) |
Jun 05, 2007 | 12.51 | 12.55 | 12.19 | 12.22 | 49,389,916 | -0.33(-2.61%) |
Jun 04, 2007 | 12.39 | 12.58 | 12.37 | 12.55 | 28,917,006 | +0.10(+0.84%) |
Jun 01, 2007 | 12.61 | 12.62 | 12.44 | 12.45 | 26,200,704 | -0.11(-0.89%) |
May 31, 2007 | 12.88 | 12.90 | 12.51 | 12.56 | 39,165,840 | -0.25(-1.99%) |
May 30, 2007 | 12.42 | 12.82 | 12.37 | 12.81 | 44,086,272 | +0.31(+2.50%) |
May 29, 2007 | 12.40 | 12.63 | 12.38 | 12.50 | 29,349,802 | -0.09(-0.74%) |
May 25, 2007 | 12.66 | 12.73 | 12.57 | 12.59 | 19,913,898 | -0.02(-0.18%) |
May 24, 2007 | 12.71 | 12.95 | 12.55 | 12.62 | 42,713,928 | -0.07(-0.52%) |
May 23, 2007 | 12.78 | 12.96 | 12.66 | 12.68 | 33,564,764 | -0.07(-0.54%) |
May 22, 2007 | 12.61 | 12.78 | 12.55 | 12.75 | 27,501,146 | +0.15(+1.22%) |
May 21, 2007 | 12.61 | 12.78 | 12.56 | 12.60 | 30,655,556 | -0.02(-0.12%) |
May 18, 2007 | 12.76 | 12.86 | 12.57 | 12.61 | 45,254,608 | -0.11(-0.85%) |
May 17, 2007 | 12.84 | 12.92 | 12.69 | 12.72 | 25,651,114 | -0.10(-0.81%) |
May 16, 2007 | 12.96 | 13.03 | 12.57 | 12.83 | 47,628,228 | -0.10(-0.75%) |
May 15, 2007 | 13.14 | 13.26 | 12.90 | 12.92 | 30,469,840 | -0.16(-1.24%) |
May 14, 2007 | 13.35 | 13.40 | 12.93 | 13.08 | 34,045,772 | -0.11(-0.82%) |
May 11, 2007 | 13.13 | 13.26 | 13.04 | 13.19 | 22,492,322 | +0.13(+1.00%) |
May 10, 2007 | 13.40 | 13.45 | 13.03 | 13.06 | 29,878,350 | -0.44(-3.23%) |
May 09, 2007 | 13.24 | 13.53 | 13.20 | 13.50 | 31,454,198 | +0.25(+1.89%) |
May 08, 2007 | 13.05 | 13.30 | 13.05 | 13.25 | 29,737,276 | +0.14(+1.06%) |
May 07, 2007 | 13.18 | 13.36 | 13.08 | 13.11 | 26,130,118 | -0.07(-0.50%) |
May 04, 2007 | 13.51 | 13.65 | 13.13 | 13.17 | 46,256,156 | -0.18(-1.36%) |
May 03, 2007 | 13.05 | 13.40 | 12.98 | 13.35 | 46,204,468 | +0.35(+2.67%) |
May 02, 2007 | 12.99 | 13.07 | 12.91 | 13.01 | 21,713,412 | +0.10(+0.78%) |