Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.78 | 12.11 | 11.78 | 11.86 | 23,209,688 | -0.08(-0.69%) |
Jul 30, 2007 | 11.83 | 11.96 | 11.68 | 11.94 | 22,532,222 | +0.29(+2.53%) |
Jul 27, 2007 | 11.86 | 11.98 | 11.65 | 11.65 | 25,455,734 | -0.31(-2.57%) |
Jul 26, 2007 | 11.91 | 12.03 | 11.71 | 11.95 | 41,291,372 | -0.20(-1.61%) |
Jul 25, 2007 | 12.26 | 12.30 | 12.00 | 12.15 | 21,605,282 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.48 | 12.22 | 12.26 | 22,863,010 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.56 | 12.37 | 12.48 | 16,979,026 | +0.18(+1.50%) |
Jul 20, 2007 | 12.47 | 12.58 | 12.27 | 12.29 | 22,883,236 | -0.28(-2.19%) |
Jul 19, 2007 | 12.57 | 12.68 | 12.51 | 12.57 | 19,467,234 | +0.03(+0.25%) |
Jul 18, 2007 | 12.35 | 12.55 | 12.34 | 12.54 | 17,106,364 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.52 | 12.22 | 12.49 | 15,044,918 | +0.14(+1.14%) |
Jul 16, 2007 | 12.25 | 12.40 | 12.25 | 12.35 | 9,929,503 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.45 | 12.34 | 12.40 | 10,038,514 | -0.09(-0.76%) |
Jul 12, 2007 | 12.27 | 12.51 | 12.27 | 12.49 | 14,402,278 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.34 | 12.13 | 12.28 | 18,333,330 | +0.00(+0.00%) |
Jul 10, 2007 | 12.34 | 12.45 | 12.25 | 12.28 | 13,790,104 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.41 | 13,062,816 | -0.12(-0.99%) |
Jul 06, 2007 | 12.47 | 12.60 | 12.40 | 12.53 | 10,087,164 | +0.07(+0.54%) |
Jul 05, 2007 | 12.39 | 12.48 | 12.21 | 12.47 | 14,512,517 | +0.08(+0.63%) |
Jul 03, 2007 | 12.27 | 12.43 | 12.25 | 12.39 | 11,266,670 | +0.12(+0.99%) |
Jul 02, 2007 | 12.24 | 12.48 | 12.27 | 12.27 | 16,848,866 | +0.02(+0.19%) |
Jun 29, 2007 | 12.24 | 12.38 | 12.08 | 12.24 | 13,887,690 | +0.00(+0.00%) |
Jun 28, 2007 | 12.24 | 12.45 | 12.14 | 12.24 | 24,400,586 | +0.00(+0.00%) |
Jun 27, 2007 | 11.86 | 12.33 | 11.66 | 12.24 | 67,237,504 | +0.94(+8.31%) |
Jun 26, 2007 | 11.30 | 11.55 | 11.26 | 11.31 | 25,830,798 | +0.00(+0.02%) |
Jun 25, 2007 | 11.26 | 11.55 | 11.18 | 11.30 | 23,521,574 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.28 | 11.11 | 11.12 | 18,766,994 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.16 | 11.26 | 12,524,103 | -0.01(-0.09%) |
Jun 20, 2007 | 11.49 | 11.55 | 11.26 | 11.27 | 12,144,469 | -0.18(-1.60%) |
Jun 19, 2007 | 11.24 | 11.48 | 11.19 | 11.45 | 14,390,377 | +0.18(+1.62%) |
Jun 18, 2007 | 11.31 | 11.34 | 11.22 | 11.27 | 8,954,118 | +0.04(+0.39%) |
Jun 15, 2007 | 11.32 | 11.32 | 11.22 | 11.22 | 14,950,188 | -0.05(-0.48%) |
Jun 14, 2007 | 11.29 | 11.33 | 11.19 | 11.28 | 19,141,154 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.23 | 15,263,891 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.30 | 11.13 | 11.17 | 27,952,462 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.35 | 11.20 | 11.22 | 22,290,642 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,328,920 | -0.24(-2.11%) |
Jun 07, 2007 | 11.68 | 11.68 | 11.36 | 11.36 | 31,053,320 | -0.34(-2.89%) |
Jun 06, 2007 | 11.95 | 11.95 | 11.70 | 11.70 | 20,056,510 | -0.25(-2.07%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.92 | 11.95 | 14,394,661 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.85 | 12.02 | 11,208,595 | +0.11(+0.95%) |
Jun 01, 2007 | 11.92 | 11.99 | 11.86 | 11.91 | 19,951,832 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.00 | 11.72 | 11.92 | 25,200,534 | +0.21(+1.83%) |
May 30, 2007 | 11.49 | 11.71 | 11.39 | 11.71 | 17,421,258 | +0.21(+1.85%) |
May 29, 2007 | 11.47 | 11.61 | 11.43 | 11.50 | 15,099,380 | +0.09(+0.81%) |
May 25, 2007 | 11.43 | 11.45 | 11.37 | 11.40 | 10,847,764 | -0.04(-0.35%) |
May 24, 2007 | 11.56 | 11.64 | 11.41 | 11.44 | 13,403,096 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.48 | 11.52 | 10,651,164 | -0.07(-0.56%) |
May 22, 2007 | 11.49 | 11.63 | 11.45 | 11.58 | 17,901,096 | +0.09(+0.82%) |
May 21, 2007 | 11.26 | 11.54 | 11.24 | 11.49 | 19,480,276 | +0.30(+2.69%) |
May 18, 2007 | 11.12 | 11.19 | 11.05 | 11.19 | 11,496,697 | +0.06(+0.57%) |
May 17, 2007 | 11.09 | 11.19 | 11.06 | 11.12 | 10,051,962 | -0.01(-0.08%) |
May 16, 2007 | 11.07 | 11.21 | 11.06 | 11.13 | 12,705,994 | +0.09(+0.78%) |
May 15, 2007 | 11.13 | 11.19 | 11.03 | 11.05 | 16,561,072 | -0.06(-0.55%) |
May 14, 2007 | 11.19 | 11.25 | 11.08 | 11.11 | 17,477,906 | -0.03(-0.30%) |
May 11, 2007 | 11.19 | 11.20 | 11.06 | 11.14 | 16,657,230 | -0.06(-0.53%) |
May 10, 2007 | 11.50 | 11.35 | 11.19 | 11.20 | 12,977,997 | -0.13(-1.13%) |
May 09, 2007 | 11.30 | 11.39 | 11.28 | 11.33 | 14,616,339 | +0.04(+0.32%) |
May 08, 2007 | 11.33 | 11.44 | 11.29 | 11.29 | 12,133,996 | -0.03(-0.22%) |
May 07, 2007 | 11.19 | 11.37 | 11.19 | 11.32 | 12,156,389 | +0.12(+1.09%) |
May 04, 2007 | 11.22 | 11.31 | 11.18 | 11.19 | 9,147,862 | +0.00(+0.02%) |
May 03, 2007 | 11.25 | 11.32 | 11.15 | 11.19 | 7,127,592 | -0.04(-0.37%) |
May 02, 2007 | 11.17 | 11.31 | 11.15 | 11.23 | 11,171,464 | +0.10(+0.92%) |