Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.95 | 14.27 | 13.82 | 14.19 | 11,045,316 | +0.45(+3.24%) |
Aug 30, 2007 | 13.85 | 13.94 | 13.60 | 13.75 | 14,077,353 | -0.17(-1.23%) |
Aug 29, 2007 | 13.62 | 13.96 | 13.50 | 13.92 | 16,637,423 | +0.63(+4.70%) |
Aug 28, 2007 | 13.15 | 13.52 | 13.13 | 13.29 | 12,982,568 | +0.11(+0.85%) |
Aug 27, 2007 | 13.47 | 13.50 | 13.08 | 13.18 | 23,446,954 | -0.31(-2.29%) |
Aug 24, 2007 | 13.71 | 13.95 | 13.43 | 13.49 | 83,838,160 | -1.80(-11.76%) |
Aug 23, 2007 | 15.24 | 15.63 | 15.20 | 15.29 | 25,161,522 | +0.14(+0.90%) |
Aug 22, 2007 | 14.70 | 15.25 | 14.51 | 15.15 | 21,292,096 | +0.62(+4.24%) |
Aug 21, 2007 | 14.57 | 14.63 | 14.39 | 14.54 | 13,934,504 | -0.11(-0.76%) |
Aug 20, 2007 | 14.41 | 14.77 | 14.14 | 14.65 | 13,162,366 | +0.33(+2.27%) |
Aug 17, 2007 | 14.37 | 14.65 | 14.08 | 14.32 | 14,212,507 | +0.24(+1.70%) |
Aug 16, 2007 | 14.62 | 14.68 | 13.84 | 14.08 | 20,904,978 | -0.43(-2.95%) |
Aug 15, 2007 | 14.80 | 15.02 | 14.45 | 14.51 | 10,726,727 | -0.38(-2.53%) |
Aug 14, 2007 | 14.99 | 15.23 | 14.85 | 14.89 | 10,832,762 | -0.07(-0.46%) |
Aug 13, 2007 | 15.10 | 15.15 | 14.72 | 14.96 | 10,522,238 | -0.09(-0.57%) |
Aug 10, 2007 | 15.05 | 15.25 | 14.56 | 15.04 | 12,731,499 | -0.02(-0.11%) |
Aug 09, 2007 | 14.78 | 15.36 | 14.54 | 15.06 | 15,607,025 | -0.02(-0.11%) |
Aug 08, 2007 | 14.77 | 15.38 | 14.72 | 15.08 | 14,934,416 | +0.44(+2.98%) |
Aug 07, 2007 | 14.54 | 14.72 | 14.03 | 14.64 | 16,088,092 | +0.07(+0.47%) |
Aug 06, 2007 | 14.44 | 14.64 | 13.95 | 14.57 | 14,750,610 | +0.13(+0.89%) |
Aug 03, 2007 | 14.54 | 15.06 | 14.44 | 14.44 | 14,919,722 | -0.39(-2.66%) |
Aug 02, 2007 | 14.87 | 15.00 | 14.22 | 14.84 | 26,660,642 | -0.19(-1.25%) |
Aug 01, 2007 | 15.42 | 15.43 | 14.73 | 15.02 | 27,164,150 | -0.39(-2.56%) |
Jul 31, 2007 | 16.33 | 16.34 | 15.25 | 15.42 | 30,241,196 | -0.76(-4.71%) |
Jul 30, 2007 | 15.98 | 16.27 | 15.98 | 16.18 | 10,256,518 | +0.27(+1.67%) |
Jul 27, 2007 | 15.92 | 16.42 | 15.89 | 15.92 | 23,862,310 | -0.01(-0.05%) |
Jul 26, 2007 | 15.93 | 16.50 | 15.85 | 15.92 | 22,947,940 | -0.17(-1.06%) |
Jul 25, 2007 | 16.23 | 16.29 | 15.85 | 16.10 | 13,786,749 | -0.03(-0.16%) |
Jul 24, 2007 | 16.36 | 16.47 | 15.92 | 16.12 | 18,428,884 | -0.38(-2.28%) |
Jul 23, 2007 | 16.93 | 17.05 | 16.46 | 16.50 | 18,963,490 | -0.33(-1.94%) |
Jul 20, 2007 | 16.95 | 17.17 | 16.70 | 16.82 | 25,968,940 | +0.11(+0.67%) |
Jul 19, 2007 | 16.49 | 16.79 | 16.34 | 16.71 | 34,813,676 | +0.40(+2.47%) |
Jul 18, 2007 | 16.40 | 16.58 | 16.20 | 16.31 | 16,714,561 | -0.31(-1.86%) |
Jul 17, 2007 | 16.05 | 16.87 | 16.04 | 16.62 | 25,053,812 | +0.66(+4.13%) |
Jul 16, 2007 | 16.25 | 16.28 | 15.91 | 15.96 | 15,468,646 | +0.04(+0.27%) |
Jul 13, 2007 | 15.80 | 16.08 | 15.70 | 15.92 | 22,038,844 | +0.12(+0.76%) |
Jul 12, 2007 | 15.48 | 15.84 | 15.20 | 15.80 | 17,916,178 | +0.45(+2.90%) |
Jul 11, 2007 | 15.76 | 15.76 | 15.26 | 15.35 | 23,480,488 | -0.47(-2.98%) |
Jul 10, 2007 | 15.42 | 16.36 | 15.37 | 15.82 | 25,425,764 | +0.23(+1.48%) |
Jul 09, 2007 | 15.56 | 15.68 | 15.44 | 15.59 | 10,487,954 | -0.02(-0.11%) |
Jul 06, 2007 | 15.63 | 15.70 | 15.34 | 15.61 | 17,265,678 | +0.00(+0.00%) |
Jul 05, 2007 | 15.75 | 15.94 | 15.47 | 15.61 | 16,043,702 | -0.09(-0.55%) |
Jul 03, 2007 | 15.68 | 16.17 | 15.65 | 15.69 | 16,864,702 | +0.21(+1.33%) |
Jul 02, 2007 | 15.38 | 15.59 | 15.19 | 15.49 | 17,620,060 | -0.11(-0.71%) |
Jun 29, 2007 | 15.13 | 15.80 | 15.02 | 15.60 | 32,749,240 | +0.86(+5.81%) |
Jun 28, 2007 | 14.97 | 15.02 | 14.68 | 14.74 | 15,570,327 | -0.26(-1.71%) |
Jun 27, 2007 | 14.78 | 15.12 | 14.64 | 15.00 | 17,045,612 | +0.17(+1.16%) |
Jun 26, 2007 | 14.86 | 14.91 | 14.49 | 14.83 | 19,993,036 | +0.17(+1.17%) |
Jun 25, 2007 | 15.32 | 15.38 | 14.59 | 14.66 | 22,549,594 | -0.76(-4.94%) |
Jun 22, 2007 | 15.17 | 15.42 | 14.90 | 15.42 | 53,841,920 | +0.21(+1.35%) |
Jun 21, 2007 | 14.86 | 15.31 | 14.79 | 15.21 | 17,387,468 | +0.34(+2.30%) |
Jun 20, 2007 | 15.12 | 15.21 | 14.87 | 14.87 | 11,164,185 | -0.24(-1.59%) |
Jun 19, 2007 | 14.49 | 15.14 | 14.35 | 15.11 | 20,237,070 | +0.47(+3.22%) |
Jun 18, 2007 | 14.67 | 14.71 | 14.48 | 14.64 | 8,553,270 | +0.03(+0.23%) |
Jun 15, 2007 | 14.74 | 14.79 | 14.46 | 14.61 | 14,640,268 | +0.07(+0.47%) |
Jun 14, 2007 | 14.66 | 14.82 | 14.47 | 14.54 | 14,415,424 | -0.07(-0.47%) |
Jun 13, 2007 | 14.47 | 14.72 | 14.29 | 14.61 | 16,264,137 | +0.29(+2.04%) |
Jun 12, 2007 | 13.92 | 14.50 | 13.82 | 14.31 | 19,947,552 | +0.29(+2.08%) |
Jun 11, 2007 | 14.00 | 14.29 | 13.99 | 14.02 | 10,853,004 | -0.07(-0.49%) |
Jun 08, 2007 | 13.64 | 14.10 | 13.53 | 14.09 | 16,650,025 | +0.48(+3.52%) |
Jun 07, 2007 | 13.55 | 13.88 | 13.49 | 13.61 | 15,696,384 | +0.07(+0.51%) |
Jun 06, 2007 | 13.81 | 14.01 | 13.51 | 13.54 | 15,520,175 | -0.39(-2.77%) |
Jun 05, 2007 | 13.72 | 13.93 | 13.51 | 13.93 | 14,632,537 | +0.19(+1.37%) |
Jun 04, 2007 | 13.77 | 14.04 | 13.66 | 13.74 | 9,502,445 | -0.17(-1.23%) |