Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.53 | 12.71 | 12.38 | 12.38 | 44,148,988 | -0.08(-0.64%) |
Jul 30, 2007 | 12.42 | 12.54 | 12.24 | 12.46 | 32,069,242 | +0.02(+0.12%) |
Jul 27, 2007 | 12.63 | 12.78 | 12.43 | 12.44 | 42,036,248 | -0.18(-1.39%) |
Jul 26, 2007 | 12.61 | 12.75 | 12.40 | 12.62 | 84,105,224 | -0.20(-1.58%) |
Jul 25, 2007 | 12.70 | 12.95 | 12.69 | 12.82 | 47,702,504 | +0.19(+1.51%) |
Jul 24, 2007 | 12.51 | 12.86 | 12.51 | 12.63 | 65,829,408 | -0.01(-0.09%) |
Jul 23, 2007 | 12.77 | 12.85 | 12.58 | 12.64 | 45,593,720 | -0.17(-1.31%) |
Jul 20, 2007 | 12.77 | 12.87 | 12.70 | 12.81 | 67,780,472 | +0.01(+0.09%) |
Jul 19, 2007 | 12.85 | 12.87 | 12.51 | 12.80 | 98,062,680 | -0.21(-1.62%) |
Jul 18, 2007 | 13.08 | 13.17 | 12.93 | 13.01 | 76,215,664 | -0.08(-0.58%) |
Jul 17, 2007 | 13.16 | 13.17 | 13.07 | 13.08 | 26,512,038 | -0.05(-0.41%) |
Jul 16, 2007 | 12.92 | 13.22 | 12.84 | 13.14 | 40,205,328 | +0.17(+1.30%) |
Jul 13, 2007 | 13.08 | 13.08 | 12.80 | 12.97 | 37,699,780 | -0.11(-0.82%) |
Jul 12, 2007 | 12.87 | 13.09 | 12.74 | 13.08 | 49,233,800 | +0.24(+1.91%) |
Jul 11, 2007 | 12.53 | 12.84 | 12.47 | 12.83 | 39,091,672 | +0.26(+2.07%) |
Jul 10, 2007 | 12.76 | 12.82 | 12.56 | 12.57 | 25,738,684 | -0.27(-2.08%) |
Jul 09, 2007 | 12.77 | 12.89 | 12.68 | 12.84 | 37,411,724 | +0.08(+0.66%) |
Jul 06, 2007 | 12.34 | 12.96 | 12.29 | 12.76 | 43,768,196 | +0.43(+3.47%) |
Jul 05, 2007 | 12.34 | 12.34 | 12.17 | 12.33 | 17,827,796 | +0.05(+0.37%) |
Jul 03, 2007 | 12.39 | 12.43 | 12.24 | 12.28 | 13,869,401 | -0.07(-0.56%) |
Jul 02, 2007 | 12.33 | 12.48 | 12.30 | 12.35 | 23,624,472 | +0.06(+0.47%) |
Jun 29, 2007 | 12.23 | 12.36 | 12.16 | 12.29 | 27,130,702 | +0.08(+0.69%) |
Jun 28, 2007 | 12.28 | 12.35 | 12.20 | 12.21 | 32,249,288 | -0.05(-0.37%) |
Jun 27, 2007 | 12.00 | 12.28 | 11.99 | 12.26 | 26,714,538 | +0.17(+1.39%) |
Jun 26, 2007 | 12.22 | 12.28 | 11.99 | 12.09 | 31,273,776 | -0.12(-0.97%) |
Jun 25, 2007 | 12.16 | 12.32 | 12.11 | 12.21 | 34,672,812 | +0.07(+0.60%) |
Jun 22, 2007 | 12.11 | 12.39 | 12.10 | 12.13 | 76,180,048 | +0.24(+2.02%) |
Jun 21, 2007 | 11.86 | 11.99 | 11.81 | 11.89 | 43,861,508 | +0.00(+0.03%) |
Jun 20, 2007 | 12.03 | 12.09 | 11.88 | 11.89 | 30,507,622 | -0.10(-0.80%) |
Jun 19, 2007 | 12.07 | 12.13 | 11.91 | 11.98 | 34,598,552 | -0.10(-0.85%) |
Jun 18, 2007 | 12.27 | 12.32 | 11.99 | 12.09 | 30,722,012 | -0.15(-1.25%) |
Jun 15, 2007 | 12.22 | 12.30 | 12.15 | 12.24 | 42,374,404 | +0.16(+1.36%) |
Jun 14, 2007 | 12.08 | 12.22 | 12.03 | 12.08 | 34,378,664 | +0.05(+0.41%) |
Jun 13, 2007 | 11.84 | 12.06 | 11.78 | 12.03 | 48,158,452 | +0.20(+1.68%) |
Jun 12, 2007 | 11.93 | 12.04 | 11.80 | 11.83 | 40,262,712 | -0.20(-1.68%) |
Jun 11, 2007 | 12.01 | 12.09 | 11.92 | 12.03 | 23,902,776 | +0.03(+0.22%) |
Jun 08, 2007 | 11.62 | 12.06 | 11.62 | 12.00 | 40,505,728 | +0.31(+2.65%) |
Jun 07, 2007 | 11.84 | 12.03 | 11.68 | 11.69 | 43,755,860 | -0.21(-1.80%) |
Jun 06, 2007 | 12.07 | 12.10 | 11.85 | 11.91 | 44,058,556 | -0.20(-1.64%) |
Jun 05, 2007 | 12.38 | 12.43 | 12.08 | 12.11 | 49,870,928 | -0.32(-2.61%) |
Jun 04, 2007 | 12.27 | 12.46 | 12.26 | 12.43 | 29,198,630 | +0.10(+0.84%) |
Jun 01, 2007 | 12.48 | 12.50 | 12.32 | 12.33 | 26,455,874 | -0.11(-0.89%) |
May 31, 2007 | 12.75 | 12.77 | 12.38 | 12.44 | 39,547,276 | -0.25(-1.99%) |
May 30, 2007 | 12.30 | 12.69 | 12.25 | 12.69 | 44,515,628 | +0.31(+2.50%) |
May 29, 2007 | 12.28 | 12.51 | 12.26 | 12.38 | 29,635,640 | -0.09(-0.74%) |
May 25, 2007 | 12.54 | 12.60 | 12.45 | 12.47 | 20,107,840 | -0.02(-0.18%) |
May 24, 2007 | 12.58 | 12.82 | 12.43 | 12.50 | 43,129,920 | -0.07(-0.52%) |
May 23, 2007 | 12.66 | 12.84 | 12.54 | 12.56 | 33,891,652 | -0.07(-0.54%) |
May 22, 2007 | 12.49 | 12.66 | 12.43 | 12.63 | 27,768,980 | +0.15(+1.22%) |
May 21, 2007 | 12.49 | 12.66 | 12.43 | 12.48 | 30,954,112 | -0.02(-0.12%) |
May 18, 2007 | 12.64 | 12.73 | 12.45 | 12.49 | 45,695,344 | -0.11(-0.85%) |
May 17, 2007 | 12.72 | 12.79 | 12.56 | 12.60 | 25,900,930 | -0.10(-0.81%) |
May 16, 2007 | 12.84 | 12.90 | 12.45 | 12.70 | 48,092,080 | -0.10(-0.75%) |
May 15, 2007 | 13.02 | 13.13 | 12.77 | 12.80 | 30,766,586 | -0.16(-1.24%) |
May 14, 2007 | 13.22 | 13.27 | 12.80 | 12.96 | 34,377,344 | -0.11(-0.82%) |
May 11, 2007 | 13.00 | 13.13 | 12.92 | 13.06 | 22,711,376 | +0.13(+1.00%) |
May 10, 2007 | 13.27 | 13.32 | 12.91 | 12.94 | 30,169,336 | -0.43(-3.23%) |
May 09, 2007 | 13.11 | 13.40 | 13.07 | 13.37 | 31,760,530 | +0.25(+1.89%) |
May 08, 2007 | 12.92 | 13.18 | 12.92 | 13.12 | 30,026,888 | +0.14(+1.06%) |
May 07, 2007 | 13.05 | 13.23 | 12.95 | 12.98 | 26,384,598 | -0.06(-0.50%) |
May 04, 2007 | 13.38 | 13.52 | 13.00 | 13.05 | 46,706,644 | -0.18(-1.36%) |
May 03, 2007 | 12.92 | 13.28 | 12.85 | 13.23 | 46,654,452 | +0.34(+2.67%) |
May 02, 2007 | 12.86 | 12.95 | 12.79 | 12.88 | 21,924,880 | +0.10(+0.78%) |