Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,516 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,385 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,080 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.31 | 10.31 | 23,296,890 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,745 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,658 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.64 | 10.41 | 10.56 | 22,425,696 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,660 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,038 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,280,906 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,717,796 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,384,728 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,941,944 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,612,896 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,592 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,560 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,690,884 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.64 | 36,482,224 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,516 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,632 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,264 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,438,876 | -0.11(-1.03%) |
Aug 01, 2007 | 10.17 | 10.47 | 10.17 | 10.44 | 56,189,200 | +0.20(+1.95%) |
Jul 31, 2007 | 10.44 | 10.48 | 10.24 | 10.24 | 43,383,924 | -0.12(-1.11%) |
Jul 30, 2007 | 10.30 | 10.40 | 10.16 | 10.35 | 46,851,884 | +0.02(+0.20%) |
Jul 27, 2007 | 10.45 | 10.55 | 10.25 | 10.33 | 52,878,320 | -0.19(-1.84%) |
Jul 26, 2007 | 10.64 | 10.66 | 10.23 | 10.52 | 63,443,568 | -0.20(-1.90%) |
Jul 25, 2007 | 10.87 | 10.88 | 10.62 | 10.73 | 32,838,114 | -0.13(-1.15%) |
Jul 24, 2007 | 10.87 | 10.93 | 10.72 | 10.85 | 48,730,856 | +0.04(+0.41%) |
Jul 23, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 51,344,468 | +0.18(+1.70%) |
Jul 20, 2007 | 10.70 | 10.79 | 10.51 | 10.63 | 49,552,116 | -0.00(-0.04%) |
Jul 19, 2007 | 10.26 | 10.81 | 10.24 | 10.63 | 100,226,880 | +0.46(+4.57%) |
Jul 18, 2007 | 9.887 | 10.18 | 9.887 | 10.17 | 58,834,136 | +0.24(+2.45%) |
Jul 17, 2007 | 10.00 | 10.07 | 9.898 | 9.924 | 26,977,930 | -0.08(-0.82%) |
Jul 16, 2007 | 9.983 | 10.11 | 9.937 | 10.01 | 19,198,282 | +0.00(+0.04%) |
Jul 13, 2007 | 9.971 | 10.04 | 9.872 | 10.00 | 30,797,246 | +0.04(+0.42%) |
Jul 12, 2007 | 10.04 | 10.05 | 9.833 | 9.960 | 45,308,928 | -0.01(-0.12%) |
Jul 11, 2007 | 10.01 | 10.04 | 9.956 | 9.971 | 30,143,256 | -0.05(-0.46%) |
Jul 10, 2007 | 10.06 | 10.09 | 9.994 | 10.02 | 32,751,890 | -0.09(-0.87%) |
Jul 09, 2007 | 10.17 | 10.22 | 10.07 | 10.11 | 23,684,718 | -0.08(-0.79%) |
Jul 06, 2007 | 10.12 | 10.21 | 10.05 | 10.19 | 21,158,222 | +0.08(+0.80%) |
Jul 05, 2007 | 10.16 | 10.25 | 10.06 | 10.11 | 33,573,544 | -0.01(-0.08%) |
Jul 03, 2007 | 10.02 | 10.13 | 9.998 | 10.11 | 20,796,158 | +0.12(+1.19%) |
Jul 02, 2007 | 10.13 | 10.14 | 9.975 | 9.994 | 26,887,626 | -0.07(-0.72%) |
Jun 29, 2007 | 10.20 | 10.23 | 9.987 | 10.07 | 74,835,304 | -0.08(-0.79%) |
Jun 28, 2007 | 10.17 | 10.29 | 10.08 | 10.15 | 66,509,600 | +0.12(+1.22%) |
Jun 27, 2007 | 9.852 | 10.04 | 9.829 | 10.03 | 35,218,288 | +0.14(+1.40%) |
Jun 26, 2007 | 9.918 | 9.994 | 9.860 | 9.887 | 45,412,716 | +0.04(+0.43%) |
Jun 25, 2007 | 9.849 | 9.883 | 9.676 | 9.845 | 46,971,968 | +0.05(+0.47%) |
Jun 22, 2007 | 9.991 | 9.991 | 9.783 | 9.799 | 91,544,192 | -0.28(-2.74%) |
Jun 21, 2007 | 10.51 | 10.53 | 10.01 | 10.07 | 102,334,312 | -0.41(-3.88%) |
Jun 20, 2007 | 10.56 | 10.63 | 10.46 | 10.48 | 28,508,528 | -0.10(-0.98%) |
Jun 19, 2007 | 10.60 | 10.60 | 10.48 | 10.59 | 26,115,528 | -0.03(-0.25%) |
Jun 18, 2007 | 10.73 | 10.74 | 10.58 | 10.61 | 20,834,036 | -0.04(-0.40%) |
Jun 15, 2007 | 10.72 | 10.74 | 10.63 | 10.65 | 36,253,912 | +0.06(+0.58%) |
Jun 14, 2007 | 10.63 | 10.73 | 10.52 | 10.59 | 30,632,018 | -0.06(-0.58%) |
Jun 13, 2007 | 10.69 | 10.71 | 10.52 | 10.65 | 44,450,480 | +0.01(+0.11%) |
Jun 12, 2007 | 10.38 | 10.77 | 10.32 | 10.64 | 49,719,460 | +0.08(+0.73%) |
Jun 11, 2007 | 10.63 | 10.67 | 10.55 | 10.57 | 18,696,758 | -0.05(-0.47%) |
Jun 08, 2007 | 10.49 | 10.65 | 10.43 | 10.62 | 35,878,596 | +0.09(+0.84%) |
Jun 07, 2007 | 10.75 | 10.80 | 10.45 | 10.53 | 50,276,724 | -0.27(-2.52%) |
Jun 06, 2007 | 10.89 | 10.90 | 10.79 | 10.80 | 25,567,884 | -0.17(-1.54%) |
Jun 05, 2007 | 11.01 | 11.02 | 10.85 | 10.97 | 27,715,722 | -0.09(-0.83%) |
Jun 04, 2007 | 11.07 | 11.13 | 10.98 | 11.06 | 24,595,304 | -0.12(-1.03%) |