Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.44 | 18.60 | 18.35 | 18.50 | 20,291,132 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.39 | 18.45 | 17,480,268 | -0.01(-0.03%) |
Sep 26, 2007 | 18.40 | 18.56 | 18.32 | 18.46 | 22,941,628 | +0.11(+0.58%) |
Sep 25, 2007 | 18.25 | 18.43 | 18.20 | 18.35 | 23,579,594 | +0.10(+0.56%) |
Sep 24, 2007 | 18.19 | 18.47 | 18.19 | 18.25 | 32,426,764 | +0.05(+0.27%) |
Sep 21, 2007 | 18.15 | 18.30 | 18.12 | 18.20 | 34,095,516 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,537,172 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.27 | 17.98 | 18.22 | 26,634,260 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,855,116 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.06 | 17.71 | 17.79 | 32,697,940 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 23,994,936 | +0.17(+0.95%) |
Sep 13, 2007 | 18.01 | 18.09 | 17.90 | 17.98 | 22,298,146 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.14 | 17.79 | 17.97 | 28,644,410 | +0.06(+0.32%) |
Sep 11, 2007 | 17.61 | 18.00 | 17.60 | 17.91 | 37,025,204 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.71 | 17.47 | 17.56 | 31,609,520 | -0.01(-0.04%) |
Sep 07, 2007 | 17.57 | 17.70 | 17.41 | 17.57 | 37,196,096 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,465,928 | +0.31(+1.81%) |
Sep 05, 2007 | 17.42 | 17.49 | 17.17 | 17.28 | 29,422,118 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.52 | 17.27 | 17.50 | 17,871,642 | +0.19(+1.10%) |
Aug 31, 2007 | 17.31 | 17.37 | 17.18 | 17.31 | 23,357,980 | +0.12(+0.71%) |
Aug 30, 2007 | 17.13 | 17.26 | 17.10 | 17.19 | 21,722,710 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,736,912 | +0.08(+0.47%) |
Aug 28, 2007 | 17.38 | 17.38 | 17.12 | 17.14 | 24,401,966 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.43 | 17.28 | 17.38 | 15,517,319 | +0.00(+0.02%) |
Aug 24, 2007 | 17.27 | 17.61 | 17.27 | 17.38 | 20,962,400 | +0.01(+0.04%) |
Aug 23, 2007 | 17.34 | 17.43 | 17.26 | 17.37 | 21,640,734 | +0.01(+0.06%) |
Aug 22, 2007 | 17.50 | 17.54 | 17.31 | 17.36 | 23,737,356 | -0.03(-0.15%) |
Aug 21, 2007 | 17.51 | 17.65 | 17.37 | 17.39 | 26,071,104 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.43 | 17.55 | 24,694,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.68 | 18.30 | 17.11 | 17.52 | 44,227,476 | +0.28(+1.62%) |
Aug 16, 2007 | 17.22 | 17.47 | 17.00 | 17.24 | 45,056,144 | -0.08(-0.46%) |
Aug 15, 2007 | 17.43 | 17.60 | 17.25 | 17.32 | 21,376,984 | -0.10(-0.57%) |
Aug 14, 2007 | 17.63 | 17.65 | 17.32 | 17.42 | 40,704,020 | -0.12(-0.70%) |
Aug 13, 2007 | 17.70 | 17.73 | 17.45 | 17.55 | 28,985,570 | -0.15(-0.84%) |
Aug 10, 2007 | 17.83 | 18.07 | 17.41 | 17.69 | 46,128,716 | -0.28(-1.56%) |
Aug 09, 2007 | 17.64 | 18.25 | 17.64 | 17.97 | 53,199,868 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.98 | 38,947,572 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.29 | 17.53 | 35,199,160 | +0.07(+0.42%) |
Aug 06, 2007 | 17.11 | 17.46 | 17.11 | 17.45 | 36,251,536 | +0.15(+0.86%) |
Aug 03, 2007 | 17.44 | 17.45 | 17.27 | 17.31 | 34,246,672 | +0.04(+0.20%) |
Aug 02, 2007 | 17.11 | 17.32 | 17.11 | 17.27 | 30,440,628 | +0.13(+0.73%) |
Aug 01, 2007 | 16.77 | 17.21 | 16.79 | 17.14 | 38,439,260 | +0.37(+2.23%) |
Jul 31, 2007 | 16.97 | 17.02 | 16.75 | 16.77 | 30,771,224 | -0.09(-0.53%) |
Jul 30, 2007 | 17.08 | 17.33 | 16.67 | 16.86 | 30,934,346 | +0.04(+0.21%) |
Jul 27, 2007 | 17.03 | 17.09 | 16.81 | 16.83 | 37,400,856 | -0.23(-1.32%) |
Jul 26, 2007 | 17.11 | 17.45 | 16.92 | 17.05 | 45,559,728 | -0.34(-1.98%) |
Jul 25, 2007 | 17.21 | 17.44 | 17.12 | 17.40 | 39,788,976 | +0.27(+1.56%) |
Jul 24, 2007 | 17.05 | 17.32 | 17.04 | 17.13 | 29,058,276 | -0.14(-0.78%) |
Jul 23, 2007 | 17.16 | 17.30 | 17.11 | 17.26 | 21,848,858 | +0.14(+0.81%) |
Jul 20, 2007 | 17.30 | 17.35 | 17.09 | 17.13 | 34,794,304 | -0.16(-0.91%) |
Jul 19, 2007 | 17.35 | 17.36 | 17.20 | 17.28 | 22,467,946 | +0.09(+0.51%) |
Jul 18, 2007 | 17.16 | 17.24 | 17.08 | 17.20 | 44,262,588 | +0.08(+0.49%) |
Jul 17, 2007 | 17.49 | 17.50 | 17.00 | 17.11 | 51,313,560 | -0.22(-1.26%) |
Jul 16, 2007 | 17.19 | 17.54 | 17.17 | 17.33 | 52,042,472 | +0.24(+1.39%) |
Jul 13, 2007 | 16.94 | 17.14 | 16.89 | 17.09 | 25,805,120 | +0.15(+0.91%) |
Jul 12, 2007 | 16.78 | 16.95 | 16.75 | 16.94 | 36,424,700 | +0.17(+1.04%) |
Jul 11, 2007 | 16.74 | 16.82 | 16.67 | 16.76 | 18,930,664 | -0.00(-0.02%) |
Jul 10, 2007 | 17.04 | 17.04 | 16.76 | 16.77 | 22,534,378 | -0.19(-1.14%) |
Jul 09, 2007 | 16.93 | 17.06 | 16.92 | 16.96 | 29,886,884 | +0.03(+0.19%) |
Jul 06, 2007 | 16.91 | 16.95 | 16.83 | 16.93 | 19,185,648 | -0.02(-0.13%) |
Jul 05, 2007 | 17.03 | 17.06 | 16.89 | 16.95 | 16,879,974 | -0.07(-0.43%) |
Jul 03, 2007 | 17.00 | 17.05 | 16.90 | 17.03 | 13,023,298 | +0.11(+0.65%) |