Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.55 | 12.65 | 12.42 | 12.56 | 4,077,314 | +0.30(+2.42%) |
Aug 30, 2007 | 12.12 | 12.40 | 12.10 | 12.27 | 3,513,670 | -0.03(-0.25%) |
Aug 29, 2007 | 12.04 | 12.32 | 11.98 | 12.30 | 4,527,272 | +0.42(+3.53%) |
Aug 28, 2007 | 12.15 | 12.21 | 11.86 | 11.88 | 6,809,335 | -0.33(-2.74%) |
Aug 27, 2007 | 12.30 | 12.32 | 12.20 | 12.21 | 4,649,979 | -0.29(-2.35%) |
Aug 24, 2007 | 12.31 | 12.53 | 12.30 | 12.51 | 5,915,383 | +0.15(+1.20%) |
Aug 23, 2007 | 12.29 | 12.43 | 12.25 | 12.36 | 5,498,274 | +0.09(+0.77%) |
Aug 22, 2007 | 12.11 | 12.28 | 12.09 | 12.26 | 3,412,279 | +0.21(+1.77%) |
Aug 21, 2007 | 11.99 | 12.13 | 11.94 | 12.05 | 3,203,132 | -0.01(-0.06%) |
Aug 20, 2007 | 11.99 | 12.10 | 11.89 | 12.06 | 3,997,754 | +0.06(+0.51%) |
Aug 17, 2007 | 11.85 | 12.05 | 11.68 | 12.00 | 9,002,464 | +0.23(+1.95%) |
Aug 16, 2007 | 11.68 | 11.90 | 11.36 | 11.77 | 14,324,939 | -0.19(-1.58%) |
Aug 15, 2007 | 12.05 | 12.28 | 11.93 | 11.96 | 7,522,191 | -0.26(-2.13%) |
Aug 14, 2007 | 12.36 | 12.44 | 12.21 | 12.22 | 5,081,675 | -0.09(-0.71%) |
Aug 13, 2007 | 12.47 | 12.48 | 12.29 | 12.30 | 5,585,629 | -0.30(-2.41%) |
Aug 10, 2007 | 12.49 | 12.66 | 12.35 | 12.61 | 8,003,342 | +0.09(+0.73%) |
Aug 09, 2007 | 12.61 | 12.83 | 12.48 | 12.52 | 9,218,927 | -0.57(-4.34%) |
Aug 08, 2007 | 12.89 | 13.13 | 12.89 | 13.08 | 7,379,423 | +0.28(+2.16%) |
Aug 07, 2007 | 12.65 | 12.88 | 12.62 | 12.81 | 5,893,916 | -0.05(-0.39%) |
Aug 06, 2007 | 12.81 | 12.86 | 12.59 | 12.86 | 7,556,509 | +0.17(+1.36%) |
Aug 03, 2007 | 12.76 | 13.14 | 12.68 | 12.68 | 6,115,986 | -0.35(-2.69%) |
Aug 02, 2007 | 12.89 | 13.10 | 12.87 | 13.04 | 11,322,305 | +0.37(+2.90%) |
Aug 01, 2007 | 12.61 | 12.68 | 12.42 | 12.67 | 7,419,733 | +0.04(+0.29%) |
Jul 31, 2007 | 12.81 | 12.90 | 12.62 | 12.63 | 6,964,029 | -0.40(-3.06%) |
Jul 30, 2007 | 12.97 | 13.10 | 12.87 | 13.03 | 6,947,141 | +0.46(+3.65%) |
Jul 27, 2007 | 12.73 | 12.85 | 12.57 | 12.57 | 8,192,317 | -0.03(-0.24%) |
Jul 26, 2007 | 12.75 | 12.89 | 12.41 | 12.60 | 9,754,833 | -0.36(-2.81%) |
Jul 25, 2007 | 13.10 | 13.12 | 12.82 | 12.97 | 5,350,182 | -0.06(-0.44%) |
Jul 24, 2007 | 13.17 | 13.19 | 12.99 | 13.02 | 16,349,373 | -0.31(-2.35%) |
Jul 23, 2007 | 13.44 | 13.51 | 13.31 | 13.34 | 12,472,389 | -0.11(-0.85%) |
Jul 20, 2007 | 13.49 | 13.59 | 13.39 | 13.45 | 23,123,378 | -0.76(-5.35%) |
Jul 19, 2007 | 14.22 | 14.35 | 14.04 | 14.21 | 8,364,044 | +0.17(+1.20%) |
Jul 18, 2007 | 14.00 | 14.12 | 13.88 | 14.04 | 4,436,117 | -0.04(-0.31%) |
Jul 17, 2007 | 14.01 | 14.14 | 13.97 | 14.09 | 3,719,180 | -0.09(-0.67%) |
Jul 16, 2007 | 14.18 | 14.26 | 14.12 | 14.18 | 3,150,723 | -0.14(-0.97%) |
Jul 13, 2007 | 14.36 | 14.39 | 14.28 | 14.32 | 5,759,031 | -0.32(-2.19%) |
Jul 12, 2007 | 14.17 | 14.66 | 14.17 | 14.64 | 8,663,535 | +0.64(+4.58%) |
Jul 11, 2007 | 14.00 | 14.08 | 13.94 | 14.00 | 5,683,614 | -0.01(-0.10%) |
Jul 10, 2007 | 14.17 | 14.17 | 13.98 | 14.01 | 9,244,922 | -0.26(-1.80%) |
Jul 09, 2007 | 14.17 | 14.31 | 14.15 | 14.27 | 6,811,778 | +0.24(+1.68%) |
Jul 06, 2007 | 14.02 | 14.07 | 13.97 | 14.03 | 5,663,800 | +0.02(+0.12%) |
Jul 05, 2007 | 14.05 | 14.05 | 13.89 | 14.02 | 4,701,642 | +0.05(+0.39%) |
Jul 03, 2007 | 13.98 | 14.08 | 13.96 | 13.96 | 4,589,049 | +0.23(+1.70%) |
Jul 02, 2007 | 13.63 | 13.74 | 13.60 | 13.73 | 4,807,851 | +0.26(+1.93%) |
Jun 29, 2007 | 13.55 | 13.57 | 13.38 | 13.47 | 4,206,380 | -0.09(-0.67%) |
Jun 28, 2007 | 13.52 | 13.68 | 13.50 | 13.56 | 5,194,513 | +0.16(+1.21%) |
Jun 27, 2007 | 13.23 | 13.44 | 13.17 | 13.40 | 3,277,260 | +0.18(+1.33%) |
Jun 26, 2007 | 13.33 | 13.37 | 13.16 | 13.22 | 4,319,668 | +0.10(+0.75%) |
Jun 25, 2007 | 13.30 | 13.31 | 13.09 | 13.12 | 4,798,960 | -0.11(-0.84%) |
Jun 22, 2007 | 13.40 | 13.48 | 13.15 | 13.24 | 4,735,104 | -0.19(-1.41%) |
Jun 21, 2007 | 13.46 | 13.50 | 13.20 | 13.42 | 9,979,950 | +0.07(+0.51%) |
Jun 20, 2007 | 13.49 | 13.57 | 13.34 | 13.36 | 11,109,974 | +0.01(+0.10%) |
Jun 19, 2007 | 13.36 | 13.41 | 13.27 | 13.34 | 8,181,355 | +0.05(+0.38%) |
Jun 18, 2007 | 12.90 | 13.40 | 12.90 | 13.29 | 11,740,243 | +0.57(+4.46%) |
Jun 15, 2007 | 12.73 | 12.81 | 12.65 | 12.73 | 10,540,718 | +0.14(+1.13%) |
Jun 14, 2007 | 12.48 | 12.63 | 12.48 | 12.58 | 14,937,497 | +0.14(+1.11%) |
Jun 13, 2007 | 12.38 | 12.45 | 12.27 | 12.45 | 10,193,300 | +0.17(+1.37%) |
Jun 12, 2007 | 12.40 | 12.41 | 12.19 | 12.28 | 10,877,474 | -0.36(-2.83%) |
Jun 11, 2007 | 12.60 | 12.72 | 12.55 | 12.63 | 5,607,100 | +0.09(+0.75%) |
Jun 08, 2007 | 12.40 | 12.56 | 12.34 | 12.54 | 6,154,110 | +0.15(+1.23%) |
Jun 07, 2007 | 12.68 | 12.74 | 12.34 | 12.39 | 11,828,676 | -0.41(-3.17%) |
Jun 06, 2007 | 12.97 | 12.99 | 12.74 | 12.79 | 8,721,835 | -0.27(-2.04%) |
Jun 05, 2007 | 13.01 | 13.08 | 12.93 | 13.06 | 7,793,535 | +0.18(+1.42%) |
Jun 04, 2007 | 12.88 | 12.92 | 12.81 | 12.88 | 5,852,922 | -0.02(-0.13%) |