Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.20 | 10.23 | 9.987 | 10.07 | 74,835,992 | -0.08(-0.79%) |
Jun 28, 2007 | 10.17 | 10.29 | 10.08 | 10.15 | 66,510,216 | +0.12(+1.22%) |
Jun 27, 2007 | 9.852 | 10.04 | 9.829 | 10.03 | 35,218,612 | +0.14(+1.40%) |
Jun 26, 2007 | 9.918 | 9.994 | 9.860 | 9.887 | 45,413,136 | +0.04(+0.43%) |
Jun 25, 2007 | 9.848 | 9.883 | 9.676 | 9.845 | 46,972,404 | +0.05(+0.47%) |
Jun 22, 2007 | 9.990 | 9.991 | 9.783 | 9.799 | 91,545,040 | -0.28(-2.74%) |
Jun 21, 2007 | 10.51 | 10.53 | 10.01 | 10.07 | 102,335,256 | -0.41(-3.88%) |
Jun 20, 2007 | 10.56 | 10.63 | 10.46 | 10.48 | 28,508,790 | -0.10(-0.98%) |
Jun 19, 2007 | 10.60 | 10.60 | 10.48 | 10.59 | 26,115,768 | -0.03(-0.25%) |
Jun 18, 2007 | 10.73 | 10.74 | 10.58 | 10.61 | 20,834,230 | -0.04(-0.40%) |
Jun 15, 2007 | 10.72 | 10.74 | 10.63 | 10.65 | 36,254,248 | +0.06(+0.58%) |
Jun 14, 2007 | 10.63 | 10.73 | 10.52 | 10.59 | 30,632,302 | -0.06(-0.58%) |
Jun 13, 2007 | 10.69 | 10.71 | 10.52 | 10.65 | 44,450,892 | +0.01(+0.11%) |
Jun 12, 2007 | 10.38 | 10.77 | 10.32 | 10.64 | 49,719,920 | +0.08(+0.73%) |
Jun 11, 2007 | 10.63 | 10.67 | 10.55 | 10.57 | 18,696,930 | -0.05(-0.47%) |
Jun 08, 2007 | 10.49 | 10.65 | 10.43 | 10.62 | 35,878,928 | +0.09(+0.84%) |
Jun 07, 2007 | 10.75 | 10.80 | 10.45 | 10.53 | 50,277,188 | -0.27(-2.52%) |
Jun 06, 2007 | 10.89 | 10.90 | 10.79 | 10.80 | 25,568,120 | -0.17(-1.54%) |
Jun 05, 2007 | 11.01 | 11.02 | 10.85 | 10.97 | 27,715,978 | -0.09(-0.83%) |
Jun 04, 2007 | 11.07 | 11.13 | 10.98 | 11.06 | 24,595,530 | -0.12(-1.03%) |
Jun 01, 2007 | 11.05 | 11.18 | 11.02 | 11.18 | 28,655,708 | +0.12(+1.11%) |
May 31, 2007 | 11.08 | 11.09 | 10.96 | 11.05 | 21,144,580 | +0.04(+0.38%) |
May 30, 2007 | 10.91 | 11.01 | 10.87 | 11.01 | 24,066,520 | +0.05(+0.46%) |
May 29, 2007 | 11.01 | 11.03 | 10.90 | 10.96 | 20,972,744 | -0.02(-0.14%) |
May 25, 2007 | 10.95 | 11.01 | 10.82 | 10.98 | 25,211,084 | +0.12(+1.06%) |
May 24, 2007 | 11.09 | 11.18 | 10.77 | 10.86 | 46,774,444 | -0.22(-2.01%) |
May 23, 2007 | 11.20 | 11.23 | 11.08 | 11.08 | 22,589,826 | -0.05(-0.41%) |
May 22, 2007 | 11.25 | 11.33 | 11.10 | 11.13 | 27,688,330 | -0.10(-0.92%) |
May 21, 2007 | 11.17 | 11.35 | 11.13 | 11.23 | 39,131,228 | +0.13(+1.14%) |
May 18, 2007 | 10.98 | 11.24 | 10.96 | 11.11 | 53,134,792 | +0.18(+1.69%) |
May 17, 2007 | 10.89 | 10.96 | 10.77 | 10.92 | 87,523,048 | +0.10(+0.96%) |
May 16, 2007 | 10.90 | 11.03 | 10.75 | 10.82 | 70,124,168 | -0.07(-0.67%) |
May 15, 2007 | 11.09 | 11.13 | 10.88 | 10.89 | 53,071,228 | -0.20(-1.77%) |
May 14, 2007 | 11.39 | 11.41 | 11.01 | 11.09 | 49,089,856 | -0.27(-2.40%) |
May 11, 2007 | 11.37 | 11.45 | 11.32 | 11.36 | 25,447,076 | +0.03(+0.24%) |
May 10, 2007 | 11.48 | 11.54 | 11.32 | 11.33 | 32,908,076 | -0.19(-1.67%) |
May 09, 2007 | 11.59 | 11.62 | 11.44 | 11.53 | 32,734,896 | -0.05(-0.46%) |
May 08, 2007 | 11.63 | 11.65 | 11.51 | 11.58 | 26,224,512 | -0.07(-0.56%) |
May 07, 2007 | 11.83 | 11.85 | 11.62 | 11.64 | 33,680,692 | -0.13(-1.14%) |
May 04, 2007 | 12.23 | 12.24 | 11.72 | 11.78 | 51,639,012 | -0.35(-2.91%) |
May 03, 2007 | 12.10 | 12.19 | 11.97 | 12.13 | 59,809,868 | +0.14(+1.18%) |
May 02, 2007 | 11.92 | 12.12 | 11.89 | 11.99 | 24,579,800 | +0.14(+1.14%) |
May 01, 2007 | 11.95 | 11.96 | 11.75 | 11.85 | 19,826,820 | -0.05(-0.39%) |
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,302 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,606,046 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,304 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,704 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,274 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,986 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,812 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,794 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,397,072 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,038,046 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,843 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,179,174 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,344 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,252,284 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,534 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,918,010 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,246 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,796 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,274 | +0.09(+0.77%) |