Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.45 | 10.54 | 10.30 | 10.36 | 12,267,385 | +0.15(+1.45%) |
Aug 30, 2007 | 10.10 | 10.36 | 10.04 | 10.21 | 10,878,818 | -0.05(-0.53%) |
Aug 29, 2007 | 9.998 | 10.30 | 9.918 | 10.27 | 8,510,541 | +0.35(+3.58%) |
Aug 28, 2007 | 10.26 | 10.26 | 9.860 | 9.914 | 12,239,099 | -0.43(-4.14%) |
Aug 27, 2007 | 10.46 | 10.48 | 10.32 | 10.34 | 8,170,428 | -0.18(-1.72%) |
Aug 24, 2007 | 10.30 | 10.53 | 10.26 | 10.52 | 8,921,282 | +0.24(+2.29%) |
Aug 23, 2007 | 10.42 | 10.45 | 10.16 | 10.29 | 13,439,823 | -0.02(-0.19%) |
Aug 22, 2007 | 10.24 | 10.33 | 10.13 | 10.31 | 15,120,803 | +0.22(+2.16%) |
Aug 21, 2007 | 10.03 | 10.20 | 9.975 | 10.09 | 13,659,380 | +0.04(+0.38%) |
Aug 20, 2007 | 10.11 | 10.16 | 9.858 | 10.05 | 17,153,938 | -0.03(-0.25%) |
Aug 17, 2007 | 10.06 | 10.27 | 9.745 | 10.08 | 25,655,908 | +0.40(+4.12%) |
Aug 16, 2007 | 9.401 | 9.783 | 9.063 | 9.678 | 38,775,908 | +0.10(+1.06%) |
Aug 15, 2007 | 9.771 | 10.03 | 9.518 | 9.576 | 23,587,776 | -0.24(-2.48%) |
Aug 14, 2007 | 10.23 | 10.23 | 9.802 | 9.820 | 16,389,370 | -0.34(-3.32%) |
Aug 13, 2007 | 10.19 | 10.38 | 10.15 | 10.16 | 9,870,822 | +0.10(+1.00%) |
Aug 10, 2007 | 10.25 | 10.33 | 9.871 | 10.06 | 24,671,912 | -0.14(-1.42%) |
Aug 09, 2007 | 10.45 | 10.69 | 10.17 | 10.20 | 14,453,091 | -0.62(-5.73%) |
Aug 08, 2007 | 10.64 | 10.92 | 10.55 | 10.82 | 13,764,414 | +0.30(+2.83%) |
Aug 07, 2007 | 10.27 | 10.69 | 10.23 | 10.52 | 16,348,227 | +0.19(+1.86%) |
Aug 06, 2007 | 10.04 | 10.40 | 9.841 | 10.33 | 16,237,656 | +0.31(+3.14%) |
Aug 03, 2007 | 10.22 | 10.53 | 10.02 | 10.02 | 13,397,095 | -0.52(-4.90%) |
Aug 02, 2007 | 10.42 | 10.55 | 10.33 | 10.53 | 11,021,961 | +0.14(+1.39%) |
Aug 01, 2007 | 10.22 | 10.44 | 10.03 | 10.39 | 19,586,502 | +0.14(+1.34%) |
Jul 31, 2007 | 10.65 | 10.72 | 10.18 | 10.25 | 11,900,529 | -0.27(-2.61%) |
Jul 30, 2007 | 10.30 | 10.57 | 10.23 | 10.52 | 11,933,957 | +0.28(+2.69%) |
Jul 27, 2007 | 10.62 | 10.73 | 10.25 | 10.25 | 21,536,494 | -0.39(-3.63%) |
Jul 26, 2007 | 10.93 | 11.01 | 10.38 | 10.63 | 20,316,784 | -0.53(-4.75%) |
Jul 25, 2007 | 11.21 | 11.26 | 10.95 | 11.16 | 9,533,109 | +0.03(+0.28%) |
Jul 24, 2007 | 11.37 | 11.43 | 11.03 | 11.13 | 7,895,971 | -0.38(-3.33%) |
Jul 23, 2007 | 11.55 | 11.61 | 11.48 | 11.52 | 3,279,416 | +0.09(+0.75%) |
Jul 20, 2007 | 11.65 | 11.66 | 11.34 | 11.43 | 7,262,545 | -0.25(-2.14%) |
Jul 19, 2007 | 11.71 | 11.74 | 11.64 | 11.68 | 3,784,272 | +0.07(+0.61%) |
Jul 18, 2007 | 11.56 | 11.63 | 11.42 | 11.61 | 5,962,264 | -0.03(-0.28%) |
Jul 17, 2007 | 11.67 | 11.75 | 11.64 | 11.64 | 3,881,129 | -0.02(-0.19%) |
Jul 16, 2007 | 11.67 | 11.76 | 11.62 | 11.67 | 5,680,265 | -0.02(-0.17%) |
Jul 13, 2007 | 11.61 | 11.74 | 11.59 | 11.69 | 5,431,695 | +0.07(+0.60%) |
Jul 12, 2007 | 11.32 | 11.64 | 11.32 | 11.62 | 6,137,978 | +0.38(+3.36%) |
Jul 11, 2007 | 11.06 | 11.24 | 11.03 | 11.24 | 5,247,410 | +0.19(+1.70%) |
Jul 10, 2007 | 11.28 | 11.33 | 11.05 | 11.05 | 7,056,832 | -0.35(-3.04%) |
Jul 09, 2007 | 11.42 | 11.45 | 11.34 | 11.40 | 3,136,274 | +0.00(+0.03%) |
Jul 06, 2007 | 11.30 | 11.42 | 11.24 | 11.39 | 3,575,987 | +0.12(+1.06%) |
Jul 05, 2007 | 11.30 | 11.33 | 11.20 | 11.27 | 4,398,841 | -0.03(-0.24%) |
Jul 03, 2007 | 11.28 | 11.32 | 11.25 | 11.30 | 2,558,562 | +0.06(+0.51%) |
Jul 02, 2007 | 11.10 | 11.24 | 11.08 | 11.24 | 4,336,270 | +0.22(+1.98%) |
Jun 29, 2007 | 11.07 | 11.21 | 10.85 | 11.03 | 8,459,970 | -0.01(-0.12%) |
Jun 28, 2007 | 11.03 | 11.18 | 11.01 | 11.04 | 8,157,399 | -0.02(-0.22%) |
Jun 27, 2007 | 10.70 | 11.06 | 10.70 | 11.06 | 6,189,406 | +0.30(+2.79%) |
Jun 26, 2007 | 11.01 | 11.05 | 10.76 | 10.76 | 6,239,977 | -0.23(-2.09%) |
Jun 25, 2007 | 11.08 | 11.19 | 10.88 | 10.99 | 6,455,977 | -0.11(-1.01%) |
Jun 22, 2007 | 11.24 | 11.28 | 11.00 | 11.10 | 6,187,692 | -0.21(-1.85%) |
Jun 21, 2007 | 11.17 | 11.33 | 11.05 | 11.31 | 6,624,833 | +0.13(+1.20%) |
Jun 20, 2007 | 11.55 | 11.55 | 11.17 | 11.18 | 4,913,982 | -0.32(-2.75%) |
Jun 19, 2007 | 11.42 | 11.53 | 11.38 | 11.50 | 3,467,130 | +0.05(+0.44%) |
Jun 18, 2007 | 11.53 | 11.53 | 11.43 | 11.45 | 2,596,276 | -0.03(-0.24%) |
Jun 15, 2007 | 11.53 | 11.57 | 11.47 | 11.47 | 3,685,701 | +0.13(+1.12%) |
Jun 14, 2007 | 11.24 | 11.39 | 11.24 | 11.35 | 5,004,839 | +0.12(+1.09%) |
Jun 13, 2007 | 11.02 | 11.24 | 10.97 | 11.22 | 4,567,698 | +0.34(+3.11%) |
Jun 12, 2007 | 11.04 | 11.17 | 10.88 | 10.88 | 4,366,270 | -0.26(-2.30%) |
Jun 11, 2007 | 11.09 | 11.23 | 11.05 | 11.14 | 4,340,556 | +0.05(+0.42%) |
Jun 08, 2007 | 10.89 | 11.12 | 10.83 | 11.10 | 6,337,691 | +0.24(+2.23%) |
Jun 07, 2007 | 11.20 | 11.27 | 10.83 | 10.85 | 8,898,825 | -0.38(-3.39%) |
Jun 06, 2007 | 11.40 | 11.41 | 11.23 | 11.23 | 4,989,410 | -0.26(-2.22%) |
Jun 05, 2007 | 11.52 | 11.56 | 11.40 | 11.49 | 2,946,846 | -0.09(-0.80%) |
Jun 04, 2007 | 11.51 | 11.63 | 11.50 | 11.58 | 1,388,566 | +0.00(+0.01%) |