Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.57 | 18.62 | 18.41 | 18.46 | 22,271,238 | -0.17(-0.90%) |
Sep 27, 2007 | 18.52 | 18.65 | 18.48 | 18.62 | 30,494,490 | +0.08(+0.45%) |
Sep 26, 2007 | 18.48 | 18.57 | 18.45 | 18.54 | 22,331,452 | +0.17(+0.93%) |
Sep 25, 2007 | 18.34 | 18.53 | 18.28 | 18.37 | 27,636,480 | -0.02(-0.11%) |
Sep 24, 2007 | 18.44 | 18.57 | 18.28 | 18.39 | 27,682,166 | -0.11(-0.59%) |
Sep 21, 2007 | 18.18 | 18.61 | 18.18 | 18.50 | 38,977,112 | +0.24(+1.32%) |
Sep 20, 2007 | 18.18 | 18.34 | 18.16 | 18.26 | 23,647,644 | +0.01(+0.05%) |
Sep 19, 2007 | 18.11 | 18.30 | 18.06 | 18.25 | 28,886,500 | +0.20(+1.09%) |
Sep 18, 2007 | 17.81 | 18.06 | 17.76 | 18.05 | 27,440,940 | +0.30(+1.69%) |
Sep 17, 2007 | 17.71 | 17.92 | 17.68 | 17.75 | 25,171,108 | +0.03(+0.16%) |
Sep 14, 2007 | 17.76 | 17.76 | 17.60 | 17.72 | 23,585,550 | -0.04(-0.21%) |
Sep 13, 2007 | 17.55 | 17.87 | 17.54 | 17.76 | 24,464,428 | +0.31(+1.77%) |
Sep 12, 2007 | 17.44 | 17.61 | 17.40 | 17.45 | 22,248,918 | +0.00(+0.00%) |
Sep 11, 2007 | 17.21 | 17.51 | 17.21 | 17.45 | 22,169,982 | +0.26(+1.50%) |
Sep 10, 2007 | 17.31 | 17.32 | 17.07 | 17.19 | 19,985,686 | -0.04(-0.22%) |
Sep 07, 2007 | 17.35 | 17.53 | 17.11 | 17.23 | 26,136,216 | -0.38(-2.18%) |
Sep 06, 2007 | 17.55 | 17.71 | 17.48 | 17.61 | 19,380,692 | +0.13(+0.74%) |
Sep 05, 2007 | 17.74 | 17.74 | 17.33 | 17.48 | 30,749,774 | -0.30(-1.69%) |
Sep 04, 2007 | 17.49 | 17.88 | 17.46 | 17.78 | 23,808,336 | +0.33(+1.89%) |
Aug 31, 2007 | 17.63 | 17.69 | 17.34 | 17.46 | 23,144,804 | -0.02(-0.12%) |
Aug 30, 2007 | 17.56 | 17.60 | 17.30 | 17.48 | 19,213,360 | -0.13(-0.71%) |
Aug 29, 2007 | 17.42 | 17.63 | 17.38 | 17.60 | 19,806,700 | +0.30(+1.71%) |
Aug 28, 2007 | 17.71 | 17.73 | 17.30 | 17.31 | 25,132,360 | -0.45(-2.51%) |
Aug 27, 2007 | 17.70 | 17.89 | 17.64 | 17.75 | 15,956,446 | -0.02(-0.12%) |
Aug 24, 2007 | 17.57 | 17.79 | 17.56 | 17.77 | 16,599,354 | +0.20(+1.16%) |
Aug 23, 2007 | 17.48 | 17.63 | 17.43 | 17.57 | 20,393,802 | +0.14(+0.79%) |
Aug 22, 2007 | 17.50 | 17.50 | 17.25 | 17.43 | 25,440,668 | +0.05(+0.26%) |
Aug 21, 2007 | 17.05 | 17.47 | 17.05 | 17.38 | 31,405,974 | +0.25(+1.46%) |
Aug 20, 2007 | 17.00 | 17.30 | 16.98 | 17.13 | 24,986,246 | +0.13(+0.76%) |
Aug 17, 2007 | 17.50 | 17.51 | 16.64 | 17.01 | 44,940,740 | +0.24(+1.42%) |
Aug 16, 2007 | 16.78 | 16.91 | 16.37 | 16.77 | 52,896,000 | -0.11(-0.67%) |
Aug 15, 2007 | 17.07 | 17.22 | 16.81 | 16.88 | 32,520,306 | -0.19(-1.12%) |
Aug 14, 2007 | 17.36 | 17.51 | 17.04 | 17.07 | 23,214,864 | -0.29(-1.66%) |
Aug 13, 2007 | 17.43 | 17.48 | 17.13 | 17.36 | 26,345,912 | +0.13(+0.77%) |
Aug 10, 2007 | 17.34 | 17.51 | 16.99 | 17.23 | 41,923,416 | -0.25(-1.41%) |
Aug 09, 2007 | 17.61 | 18.12 | 17.47 | 17.47 | 44,779,508 | -0.53(-2.94%) |
Aug 08, 2007 | 17.94 | 18.14 | 17.68 | 18.00 | 38,998,944 | +0.03(+0.19%) |
Aug 07, 2007 | 17.89 | 18.21 | 17.89 | 17.97 | 32,409,828 | -0.13(-0.71%) |
Aug 06, 2007 | 17.80 | 18.14 | 17.80 | 18.10 | 38,003,968 | +0.07(+0.37%) |
Aug 03, 2007 | 18.18 | 18.21 | 17.97 | 18.03 | 40,045,508 | +0.05(+0.30%) |
Aug 02, 2007 | 17.95 | 18.12 | 17.83 | 17.98 | 26,031,392 | -0.05(-0.25%) |
Aug 01, 2007 | 17.71 | 18.10 | 17.56 | 18.02 | 42,229,676 | +0.26(+1.45%) |
Jul 31, 2007 | 17.30 | 18.04 | 17.40 | 17.76 | 54,383,068 | +0.46(+2.67%) |
Jul 30, 2007 | 17.44 | 18.38 | 17.01 | 17.30 | 42,214,488 | -0.20(-1.17%) |
Jul 27, 2007 | 17.60 | 17.91 | 17.48 | 17.51 | 42,001,152 | -0.17(-0.94%) |
Jul 26, 2007 | 17.70 | 17.93 | 17.53 | 17.67 | 42,628,616 | -0.34(-1.90%) |
Jul 25, 2007 | 18.02 | 18.27 | 17.79 | 18.01 | 31,821,048 | +0.05(+0.25%) |
Jul 24, 2007 | 17.71 | 18.13 | 17.70 | 17.97 | 37,133,032 | +0.13(+0.75%) |
Jul 23, 2007 | 17.69 | 18.07 | 17.69 | 17.83 | 32,119,038 | +0.21(+1.21%) |
Jul 20, 2007 | 17.34 | 17.71 | 17.34 | 17.62 | 33,936,004 | +0.01(+0.05%) |
Jul 19, 2007 | 17.54 | 17.77 | 17.51 | 17.61 | 27,070,012 | +0.12(+0.69%) |
Jul 18, 2007 | 17.57 | 17.63 | 17.34 | 17.49 | 28,419,602 | -0.12(-0.69%) |
Jul 17, 2007 | 17.78 | 17.82 | 17.54 | 17.61 | 36,044,576 | -0.21(-1.17%) |
Jul 16, 2007 | 17.65 | 17.97 | 17.61 | 17.82 | 60,576,152 | +0.42(+2.39%) |
Jul 13, 2007 | 17.32 | 17.62 | 17.25 | 17.41 | 20,224,566 | +0.14(+0.80%) |
Jul 12, 2007 | 17.04 | 17.30 | 16.97 | 17.27 | 28,601,442 | +0.26(+1.54%) |
Jul 11, 2007 | 16.82 | 17.09 | 16.68 | 17.01 | 32,237,300 | +0.12(+0.69%) |
Jul 10, 2007 | 17.40 | 17.41 | 16.86 | 16.89 | 37,565,708 | -0.63(-3.57%) |
Jul 09, 2007 | 17.37 | 17.53 | 17.32 | 17.51 | 27,799,844 | +0.20(+1.13%) |
Jul 06, 2007 | 17.38 | 17.39 | 17.23 | 17.32 | 22,911,560 | -0.18(-1.02%) |
Jul 05, 2007 | 17.43 | 17.61 | 17.43 | 17.50 | 22,263,344 | -0.06(-0.33%) |
Jul 03, 2007 | 17.36 | 17.67 | 17.36 | 17.56 | 17,670,622 | +0.22(+1.30%) |