Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.44 | 13.50 | 13.21 | 13.38 | 16,465,045 | +0.08(+0.64%) |
Aug 30, 2007 | 13.10 | 13.42 | 13.10 | 13.30 | 15,794,805 | +0.03(+0.25%) |
Aug 29, 2007 | 13.18 | 13.28 | 12.96 | 13.26 | 29,013,680 | +0.14(+1.07%) |
Aug 28, 2007 | 13.44 | 13.51 | 13.12 | 13.12 | 20,132,890 | -0.39(-2.89%) |
Aug 27, 2007 | 13.65 | 13.76 | 13.50 | 13.51 | 11,642,431 | -0.21(-1.50%) |
Aug 24, 2007 | 13.69 | 13.83 | 13.48 | 13.72 | 15,223,685 | +0.04(+0.30%) |
Aug 23, 2007 | 13.96 | 13.96 | 13.61 | 13.68 | 15,890,258 | -0.11(-0.83%) |
Aug 22, 2007 | 14.01 | 14.03 | 13.66 | 13.79 | 16,901,844 | -0.09(-0.64%) |
Aug 21, 2007 | 13.83 | 13.98 | 13.76 | 13.88 | 9,053,194 | -0.03(-0.24%) |
Aug 20, 2007 | 13.93 | 13.98 | 13.65 | 13.91 | 12,939,538 | -0.07(-0.47%) |
Aug 17, 2007 | 13.84 | 14.10 | 13.67 | 13.98 | 23,361,552 | +0.15(+1.06%) |
Aug 16, 2007 | 13.76 | 14.29 | 13.63 | 13.83 | 28,157,482 | -0.08(-0.56%) |
Aug 15, 2007 | 13.85 | 14.33 | 13.85 | 13.91 | 21,214,660 | +0.05(+0.37%) |
Aug 14, 2007 | 13.83 | 14.06 | 13.76 | 13.86 | 16,275,867 | +0.10(+0.69%) |
Aug 13, 2007 | 13.47 | 13.90 | 13.43 | 13.76 | 15,592,743 | +0.13(+0.94%) |
Aug 10, 2007 | 13.57 | 13.91 | 13.43 | 13.63 | 22,122,500 | -0.09(-0.67%) |
Aug 09, 2007 | 14.09 | 14.20 | 13.71 | 13.73 | 24,480,016 | -0.41(-2.89%) |
Aug 08, 2007 | 13.97 | 14.16 | 13.78 | 14.14 | 19,663,636 | +0.21(+1.48%) |
Aug 07, 2007 | 13.87 | 14.07 | 13.70 | 13.93 | 20,490,548 | -0.11(-0.76%) |
Aug 06, 2007 | 13.65 | 14.05 | 13.56 | 14.04 | 22,609,152 | +0.45(+3.30%) |
Aug 03, 2007 | 13.69 | 13.97 | 13.59 | 13.59 | 17,485,212 | -0.29(-2.07%) |
Aug 02, 2007 | 13.66 | 13.93 | 13.45 | 13.87 | 21,728,424 | +0.22(+1.64%) |
Aug 01, 2007 | 13.62 | 13.94 | 13.41 | 13.65 | 22,113,682 | -0.05(-0.35%) |
Jul 31, 2007 | 13.91 | 14.16 | 13.69 | 13.70 | 26,999,966 | -0.07(-0.51%) |
Jul 30, 2007 | 13.70 | 13.82 | 13.50 | 13.77 | 22,224,064 | +0.17(+1.25%) |
Jul 27, 2007 | 13.76 | 14.00 | 13.60 | 13.60 | 24,642,098 | -0.11(-0.83%) |
Jul 26, 2007 | 13.74 | 13.94 | 13.47 | 13.71 | 40,663,304 | -0.24(-1.71%) |
Jul 25, 2007 | 13.98 | 14.01 | 13.70 | 13.95 | 32,528,734 | +0.02(+0.16%) |
Jul 24, 2007 | 13.78 | 14.18 | 13.78 | 13.93 | 43,276,952 | -0.05(-0.37%) |
Jul 23, 2007 | 14.41 | 14.48 | 13.84 | 13.98 | 35,087,328 | -0.28(-1.94%) |
Jul 20, 2007 | 14.72 | 14.74 | 13.97 | 14.26 | 49,512,788 | -0.61(-4.13%) |
Jul 19, 2007 | 14.72 | 14.96 | 14.53 | 14.87 | 26,877,892 | +0.40(+2.74%) |
Jul 18, 2007 | 14.40 | 14.56 | 14.32 | 14.47 | 25,813,890 | +0.04(+0.28%) |
Jul 17, 2007 | 14.61 | 14.64 | 14.36 | 14.43 | 22,003,666 | -0.14(-0.98%) |
Jul 16, 2007 | 14.62 | 14.65 | 14.32 | 14.58 | 22,933,016 | -0.13(-0.85%) |
Jul 13, 2007 | 14.61 | 14.72 | 14.49 | 14.70 | 11,091,146 | +0.01(+0.05%) |
Jul 12, 2007 | 14.64 | 14.69 | 14.41 | 14.69 | 20,353,544 | +0.08(+0.55%) |
Jul 11, 2007 | 14.62 | 14.72 | 14.50 | 14.61 | 21,449,456 | -0.05(-0.35%) |
Jul 10, 2007 | 14.53 | 14.75 | 14.49 | 14.67 | 20,317,748 | +0.18(+1.24%) |
Jul 09, 2007 | 14.72 | 14.72 | 14.48 | 14.48 | 21,434,206 | +0.09(+0.64%) |
Jul 06, 2007 | 14.35 | 14.43 | 14.21 | 14.39 | 10,450,081 | +0.05(+0.36%) |
Jul 05, 2007 | 14.26 | 14.37 | 14.18 | 14.34 | 12,704,341 | -0.03(-0.18%) |
Jul 03, 2007 | 14.51 | 14.55 | 14.30 | 14.37 | 6,427,861 | -0.11(-0.74%) |
Jul 02, 2007 | 14.35 | 14.60 | 14.33 | 14.47 | 13,945,403 | +0.20(+1.39%) |
Jun 29, 2007 | 14.57 | 14.62 | 14.12 | 14.28 | 17,774,030 | -0.29(-2.00%) |
Jun 28, 2007 | 14.66 | 14.71 | 14.53 | 14.57 | 16,332,899 | -0.08(-0.53%) |
Jun 27, 2007 | 14.29 | 14.67 | 14.20 | 14.64 | 23,242,766 | +0.37(+2.58%) |
Jun 26, 2007 | 14.36 | 14.46 | 14.16 | 14.28 | 19,834,064 | +0.03(+0.21%) |
Jun 25, 2007 | 14.51 | 14.61 | 14.17 | 14.24 | 19,615,226 | +7.03(+97.34%) |
Jun 22, 2007 | 7.268 | 7.311 | 7.125 | 7.219 | 25,517,054 | -0.08(-1.10%) |
Jun 21, 2007 | 7.276 | 7.334 | 7.246 | 7.299 | 14,210,989 | +0.02(+0.32%) |
Jun 20, 2007 | 7.423 | 7.437 | 7.268 | 7.276 | 20,611,700 | -0.16(-2.10%) |
Jun 19, 2007 | 7.383 | 7.440 | 7.316 | 7.432 | 19,521,238 | +0.03(+0.36%) |
Jun 18, 2007 | 7.535 | 7.542 | 7.368 | 7.405 | 23,703,156 | -0.03(-0.40%) |
Jun 15, 2007 | 7.472 | 7.558 | 7.402 | 7.435 | 36,644,112 | +0.02(+0.24%) |
Jun 14, 2007 | 7.377 | 7.468 | 7.363 | 7.417 | 19,014,602 | +0.03(+0.37%) |
Jun 13, 2007 | 7.271 | 7.390 | 7.253 | 7.390 | 22,831,222 | +0.13(+1.80%) |
Jun 12, 2007 | 7.334 | 7.381 | 7.238 | 7.259 | 21,284,134 | -0.03(-0.38%) |
Jun 11, 2007 | 7.232 | 7.382 | 7.221 | 7.287 | 17,962,790 | +0.02(+0.28%) |
Jun 08, 2007 | 7.196 | 7.308 | 7.171 | 7.267 | 24,870,614 | +0.04(+0.54%) |
Jun 07, 2007 | 7.455 | 7.482 | 7.195 | 7.228 | 37,216,560 | -0.26(-3.48%) |
Jun 06, 2007 | 7.513 | 7.570 | 7.487 | 7.488 | 27,789,544 | -0.17(-2.26%) |
Jun 05, 2007 | 7.711 | 7.724 | 7.565 | 7.661 | 18,265,500 | -0.05(-0.58%) |
Jun 04, 2007 | 7.596 | 7.727 | 7.574 | 7.706 | 18,990,766 | +0.07(+0.94%) |