Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.12 | 13.20 | 12.99 | 13.15 | 24,072,958 | +0.19(+1.49%) |
Aug 30, 2007 | 12.86 | 13.12 | 12.80 | 12.96 | 23,341,418 | +0.06(+0.45%) |
Aug 29, 2007 | 12.78 | 12.91 | 12.64 | 12.90 | 35,594,376 | +0.21(+1.64%) |
Aug 28, 2007 | 12.88 | 13.00 | 12.69 | 12.69 | 35,948,520 | -0.24(-1.88%) |
Aug 27, 2007 | 12.98 | 13.16 | 12.92 | 12.94 | 25,799,056 | -0.21(-1.58%) |
Aug 24, 2007 | 13.21 | 13.23 | 13.10 | 13.15 | 21,164,098 | -0.05(-0.35%) |
Aug 23, 2007 | 13.29 | 13.36 | 13.08 | 13.19 | 28,925,476 | -0.10(-0.73%) |
Aug 22, 2007 | 13.39 | 13.40 | 13.14 | 13.29 | 32,731,440 | +0.02(+0.15%) |
Aug 21, 2007 | 13.14 | 13.37 | 13.10 | 13.27 | 33,267,474 | +0.24(+1.83%) |
Aug 20, 2007 | 13.19 | 13.28 | 12.95 | 13.03 | 35,740,996 | -0.14(-1.05%) |
Aug 17, 2007 | 13.08 | 13.25 | 12.96 | 13.17 | 48,390,768 | +0.19(+1.49%) |
Aug 16, 2007 | 12.97 | 13.29 | 12.90 | 12.98 | 51,858,744 | -0.34(-2.58%) |
Aug 15, 2007 | 13.37 | 13.61 | 13.31 | 13.32 | 37,013,716 | -0.13(-0.97%) |
Aug 14, 2007 | 13.52 | 13.96 | 13.33 | 13.45 | 46,620,140 | -0.25(-1.86%) |
Aug 13, 2007 | 13.96 | 13.96 | 13.55 | 13.71 | 35,355,280 | -0.18(-1.31%) |
Aug 10, 2007 | 13.87 | 14.08 | 13.42 | 13.89 | 55,039,112 | -0.23(-1.61%) |
Aug 09, 2007 | 13.60 | 14.44 | 13.59 | 14.11 | 56,942,388 | -0.05(-0.33%) |
Aug 08, 2007 | 13.83 | 14.25 | 13.74 | 14.16 | 59,264,028 | +0.32(+2.29%) |
Aug 07, 2007 | 13.26 | 14.00 | 13.23 | 13.84 | 83,829,904 | +0.49(+3.67%) |
Aug 06, 2007 | 12.98 | 13.40 | 12.97 | 13.35 | 59,325,052 | +0.50(+3.90%) |
Aug 03, 2007 | 12.89 | 13.07 | 12.75 | 12.85 | 47,424,224 | +0.11(+0.85%) |
Aug 02, 2007 | 12.60 | 12.81 | 12.54 | 12.74 | 29,470,478 | +0.10(+0.79%) |
Aug 01, 2007 | 12.42 | 12.68 | 12.36 | 12.64 | 42,665,392 | +0.15(+1.17%) |
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%) |