Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.78 | 11.85 | 11.68 | 11.73 | 14,845,739 | -0.00(-0.02%) |
Aug 30, 2007 | 11.81 | 11.87 | 11.68 | 11.73 | 9,905,149 | -0.18(-1.53%) |
Aug 29, 2007 | 11.89 | 11.93 | 11.75 | 11.91 | 9,733,018 | +0.00(+0.03%) |
Aug 28, 2007 | 11.94 | 12.08 | 11.89 | 11.91 | 10,658,312 | -0.03(-0.26%) |
Aug 27, 2007 | 12.20 | 12.20 | 11.86 | 11.94 | 8,353,349 | -0.30(-2.45%) |
Aug 24, 2007 | 12.21 | 12.27 | 12.10 | 12.24 | 5,126,884 | +0.06(+0.49%) |
Aug 23, 2007 | 12.24 | 12.30 | 12.13 | 12.18 | 4,675,131 | -0.02(-0.14%) |
Aug 22, 2007 | 12.05 | 12.22 | 12.01 | 12.20 | 5,108,000 | +0.21(+1.78%) |
Aug 21, 2007 | 11.89 | 12.14 | 11.89 | 11.98 | 7,483,696 | -0.01(-0.08%) |
Aug 20, 2007 | 11.97 | 12.11 | 11.92 | 11.99 | 9,087,709 | -0.04(-0.30%) |
Aug 17, 2007 | 11.68 | 12.07 | 11.51 | 12.03 | 22,214,318 | +0.25(+2.08%) |
Aug 16, 2007 | 11.79 | 11.90 | 11.51 | 11.78 | 15,670,010 | -0.10(-0.85%) |
Aug 15, 2007 | 12.06 | 12.24 | 11.84 | 11.89 | 9,425,899 | -0.21(-1.77%) |
Aug 14, 2007 | 12.29 | 12.37 | 12.10 | 12.10 | 8,778,672 | -0.20(-1.61%) |
Aug 13, 2007 | 12.43 | 12.54 | 12.19 | 12.30 | 13,969,470 | -0.13(-1.03%) |
Aug 10, 2007 | 12.42 | 12.60 | 12.34 | 12.43 | 16,639,313 | -0.08(-0.66%) |
Aug 09, 2007 | 12.41 | 12.60 | 12.13 | 12.51 | 21,887,488 | -0.03(-0.27%) |
Aug 08, 2007 | 12.29 | 12.67 | 12.42 | 12.54 | 47,938,436 | +0.25(+2.07%) |
Aug 07, 2007 | 11.97 | 12.39 | 11.90 | 12.29 | 52,875,756 | +0.32(+2.63%) |
Aug 06, 2007 | 11.61 | 11.99 | 11.39 | 11.97 | 23,464,264 | +0.49(+4.26%) |
Aug 03, 2007 | 11.66 | 11.70 | 11.48 | 11.48 | 20,996,330 | -0.16(-1.41%) |
Aug 02, 2007 | 11.67 | 11.77 | 11.55 | 11.65 | 24,538,084 | -0.06(-0.54%) |
Aug 01, 2007 | 11.57 | 11.83 | 11.46 | 11.71 | 12,057,873 | +0.12(+1.00%) |
Jul 31, 2007 | 11.67 | 11.98 | 11.52 | 11.60 | 12,652,705 | +0.04(+0.38%) |
Jul 30, 2007 | 11.30 | 11.59 | 11.22 | 11.55 | 11,942,393 | +0.24(+2.08%) |
Jul 27, 2007 | 11.52 | 11.62 | 11.32 | 11.32 | 12,056,421 | -0.20(-1.77%) |
Jul 26, 2007 | 11.73 | 11.79 | 11.36 | 11.52 | 14,304,290 | -0.28(-2.39%) |
Jul 25, 2007 | 11.76 | 11.82 | 11.61 | 11.80 | 11,560,365 | +0.10(+0.87%) |
Jul 24, 2007 | 11.92 | 12.01 | 11.69 | 11.70 | 9,039,047 | -0.29(-2.41%) |
Jul 23, 2007 | 12.11 | 12.12 | 11.96 | 11.99 | 6,257,718 | -0.02(-0.13%) |
Jul 20, 2007 | 12.14 | 12.18 | 11.99 | 12.00 | 10,188,039 | -0.14(-1.19%) |
Jul 19, 2007 | 12.08 | 12.19 | 12.07 | 12.15 | 9,934,687 | +0.07(+0.58%) |
Jul 18, 2007 | 12.11 | 12.14 | 12.02 | 12.08 | 15,324,365 | -0.05(-0.42%) |
Jul 17, 2007 | 12.17 | 12.21 | 12.09 | 12.13 | 9,201,101 | -0.04(-0.31%) |
Jul 16, 2007 | 12.13 | 12.26 | 12.12 | 12.17 | 14,446,984 | -0.03(-0.26%) |
Jul 13, 2007 | 12.10 | 12.26 | 12.10 | 12.20 | 8,362,972 | +0.02(+0.12%) |
Jul 12, 2007 | 12.05 | 12.19 | 11.99 | 12.18 | 7,185,191 | +0.16(+1.34%) |
Jul 11, 2007 | 11.86 | 12.04 | 11.86 | 12.02 | 6,563,123 | +0.12(+0.99%) |
Jul 10, 2007 | 11.91 | 12.06 | 11.88 | 11.90 | 10,979,332 | -0.02(-0.13%) |
Jul 09, 2007 | 11.88 | 11.96 | 11.85 | 11.92 | 5,235,101 | +0.05(+0.44%) |
Jul 06, 2007 | 11.91 | 11.91 | 11.83 | 11.87 | 7,351,511 | -0.06(-0.51%) |
Jul 05, 2007 | 11.92 | 11.95 | 11.83 | 11.93 | 10,269,020 | -0.01(-0.07%) |
Jul 03, 2007 | 11.96 | 11.99 | 11.86 | 11.94 | 4,430,734 | -0.02(-0.17%) |
Jul 02, 2007 | 11.94 | 12.08 | 11.88 | 11.96 | 10,573,477 | +0.07(+0.61%) |
Jun 29, 2007 | 11.85 | 11.98 | 11.78 | 11.88 | 13,115,970 | +0.04(+0.33%) |
Jun 28, 2007 | 12.09 | 12.18 | 11.85 | 11.85 | 18,518,578 | +0.34(+2.97%) |
Jun 27, 2007 | 11.17 | 11.51 | 11.13 | 11.50 | 8,706,770 | +0.33(+2.95%) |
Jun 26, 2007 | 11.24 | 11.35 | 11.17 | 11.17 | 8,613,078 | -0.03(-0.29%) |
Jun 25, 2007 | 11.13 | 11.36 | 11.10 | 11.21 | 9,120,755 | +0.12(+1.05%) |
Jun 22, 2007 | 11.28 | 11.28 | 11.02 | 11.09 | 8,904,684 | -0.21(-1.84%) |
Jun 21, 2007 | 11.30 | 11.38 | 11.22 | 11.30 | 8,681,346 | -0.00(-0.04%) |
Jun 20, 2007 | 11.63 | 11.63 | 11.28 | 11.30 | 9,137,823 | -0.26(-2.27%) |
Jun 19, 2007 | 11.63 | 11.65 | 11.50 | 11.57 | 7,656,190 | -0.08(-0.70%) |
Jun 18, 2007 | 11.79 | 11.82 | 11.61 | 11.65 | 6,794,810 | -0.14(-1.21%) |
Jun 15, 2007 | 11.77 | 11.89 | 11.75 | 11.79 | 10,632,165 | +0.11(+0.98%) |
Jun 14, 2007 | 11.64 | 11.77 | 11.63 | 11.68 | 10,047,502 | +0.02(+0.14%) |
Jun 13, 2007 | 11.35 | 11.67 | 11.35 | 11.66 | 10,484,728 | +0.37(+3.26%) |
Jun 12, 2007 | 11.39 | 11.47 | 11.28 | 11.29 | 8,374,128 | -0.21(-1.80%) |
Jun 11, 2007 | 11.36 | 11.60 | 11.36 | 11.50 | 8,449,122 | +0.14(+1.26%) |
Jun 08, 2007 | 11.25 | 11.44 | 11.20 | 11.36 | 10,517,727 | +0.10(+0.92%) |
Jun 07, 2007 | 11.58 | 11.89 | 11.23 | 11.25 | 14,222,480 | -0.36(-3.13%) |
Jun 06, 2007 | 11.90 | 11.90 | 11.52 | 11.62 | 16,453,971 | -0.27(-2.30%) |
Jun 05, 2007 | 12.06 | 12.07 | 11.85 | 11.89 | 9,222,091 | -0.21(-1.73%) |
Jun 04, 2007 | 12.07 | 12.23 | 11.99 | 12.10 | 11,939,928 | +0.03(+0.26%) |