Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.12 | 15.17 | 14.93 | 15.04 | 14,350,616 | -0.09(-0.61%) |
Sep 27, 2007 | 15.15 | 15.17 | 15.00 | 15.13 | 15,406,410 | +0.12(+0.78%) |
Sep 26, 2007 | 15.09 | 15.22 | 14.89 | 15.01 | 17,383,796 | +0.03(+0.20%) |
Sep 25, 2007 | 14.72 | 15.12 | 14.71 | 14.98 | 20,846,748 | +0.35(+2.39%) |
Sep 24, 2007 | 14.71 | 14.76 | 14.43 | 14.63 | 13,799,431 | -0.13(-0.90%) |
Sep 21, 2007 | 14.59 | 14.85 | 14.45 | 14.76 | 30,384,064 | +0.25(+1.70%) |
Sep 20, 2007 | 14.21 | 14.66 | 14.15 | 14.52 | 20,712,278 | +0.30(+2.12%) |
Sep 19, 2007 | 14.15 | 14.23 | 13.99 | 14.22 | 18,994,698 | +0.04(+0.29%) |
Sep 18, 2007 | 13.73 | 14.18 | 13.68 | 14.18 | 20,781,480 | +0.48(+3.49%) |
Sep 17, 2007 | 13.91 | 13.93 | 13.63 | 13.70 | 14,164,218 | -0.29(-2.08%) |
Sep 14, 2007 | 14.15 | 14.16 | 13.93 | 13.99 | 16,113,992 | -0.18(-1.25%) |
Sep 13, 2007 | 14.23 | 14.30 | 14.07 | 14.16 | 17,647,236 | +0.09(+0.65%) |
Sep 12, 2007 | 13.96 | 14.25 | 13.92 | 14.07 | 16,005,552 | +0.05(+0.37%) |
Sep 11, 2007 | 13.83 | 14.09 | 13.79 | 14.02 | 20,024,006 | +0.24(+1.76%) |
Sep 10, 2007 | 13.94 | 14.07 | 13.70 | 13.78 | 14,975,441 | -0.08(-0.56%) |
Sep 07, 2007 | 13.67 | 14.29 | 13.65 | 13.86 | 22,756,440 | +0.03(+0.19%) |
Sep 06, 2007 | 13.49 | 14.01 | 13.44 | 13.83 | 19,882,614 | +0.41(+3.07%) |
Sep 05, 2007 | 13.64 | 13.77 | 13.30 | 13.42 | 22,853,272 | -0.24(-1.78%) |
Sep 04, 2007 | 13.43 | 13.85 | 13.39 | 13.66 | 24,943,842 | +0.28(+2.09%) |
Aug 31, 2007 | 13.44 | 13.49 | 13.21 | 13.38 | 16,465,329 | +0.08(+0.64%) |
Aug 30, 2007 | 13.10 | 13.42 | 13.10 | 13.30 | 15,795,077 | +0.03(+0.25%) |
Aug 29, 2007 | 13.18 | 13.28 | 12.96 | 13.26 | 29,014,180 | +0.14(+1.07%) |
Aug 28, 2007 | 13.44 | 13.51 | 13.12 | 13.12 | 20,133,236 | -0.39(-2.89%) |
Aug 27, 2007 | 13.65 | 13.76 | 13.50 | 13.51 | 11,642,632 | -0.21(-1.50%) |
Aug 24, 2007 | 13.69 | 13.83 | 13.48 | 13.72 | 15,223,947 | +0.04(+0.30%) |
Aug 23, 2007 | 13.96 | 13.96 | 13.61 | 13.68 | 15,890,533 | -0.11(-0.83%) |
Aug 22, 2007 | 14.01 | 14.03 | 13.66 | 13.79 | 16,902,136 | -0.09(-0.64%) |
Aug 21, 2007 | 13.83 | 13.98 | 13.76 | 13.88 | 9,053,350 | -0.03(-0.24%) |
Aug 20, 2007 | 13.93 | 13.98 | 13.65 | 13.91 | 12,939,761 | -0.07(-0.47%) |
Aug 17, 2007 | 13.84 | 14.10 | 13.67 | 13.98 | 23,361,956 | +0.15(+1.06%) |
Aug 16, 2007 | 13.76 | 14.29 | 13.63 | 13.83 | 28,157,968 | -0.08(-0.56%) |
Aug 15, 2007 | 13.85 | 14.33 | 13.85 | 13.91 | 21,215,026 | +0.05(+0.37%) |
Aug 14, 2007 | 13.83 | 14.06 | 13.76 | 13.86 | 16,276,148 | +0.10(+0.70%) |
Aug 13, 2007 | 13.47 | 13.90 | 13.43 | 13.76 | 15,593,012 | +0.13(+0.94%) |
Aug 10, 2007 | 13.57 | 13.91 | 13.43 | 13.63 | 22,122,882 | -0.09(-0.67%) |
Aug 09, 2007 | 14.09 | 14.20 | 13.71 | 13.73 | 24,480,438 | -0.41(-2.89%) |
Aug 08, 2007 | 13.97 | 14.16 | 13.78 | 14.14 | 19,663,976 | +0.21(+1.48%) |
Aug 07, 2007 | 13.87 | 14.07 | 13.70 | 13.93 | 20,490,902 | -0.11(-0.76%) |
Aug 06, 2007 | 13.65 | 14.05 | 13.56 | 14.04 | 22,609,542 | +0.45(+3.30%) |
Aug 03, 2007 | 13.69 | 13.97 | 13.59 | 13.59 | 17,485,514 | -0.29(-2.07%) |
Aug 02, 2007 | 13.66 | 13.93 | 13.45 | 13.87 | 21,728,800 | +0.22(+1.64%) |
Aug 01, 2007 | 13.62 | 13.94 | 13.41 | 13.65 | 22,114,064 | -0.05(-0.35%) |
Jul 31, 2007 | 13.91 | 14.16 | 13.69 | 13.70 | 27,000,432 | -0.07(-0.51%) |
Jul 30, 2007 | 13.70 | 13.82 | 13.50 | 13.77 | 22,224,446 | +0.17(+1.24%) |
Jul 27, 2007 | 13.76 | 14.00 | 13.60 | 13.60 | 24,642,524 | -0.11(-0.83%) |
Jul 26, 2007 | 13.74 | 13.94 | 13.47 | 13.71 | 40,664,004 | -0.24(-1.71%) |
Jul 25, 2007 | 13.98 | 14.01 | 13.70 | 13.95 | 32,529,296 | +0.02(+0.16%) |
Jul 24, 2007 | 13.78 | 14.18 | 13.78 | 13.93 | 43,277,696 | -0.05(-0.37%) |
Jul 23, 2007 | 14.41 | 14.48 | 13.84 | 13.98 | 35,087,932 | -0.28(-1.94%) |
Jul 20, 2007 | 14.72 | 14.74 | 13.97 | 14.26 | 49,513,640 | -0.61(-4.13%) |
Jul 19, 2007 | 14.72 | 14.96 | 14.53 | 14.87 | 26,878,356 | +0.40(+2.75%) |
Jul 18, 2007 | 14.40 | 14.56 | 14.32 | 14.47 | 25,814,334 | +0.04(+0.28%) |
Jul 17, 2007 | 14.61 | 14.64 | 14.36 | 14.43 | 22,004,046 | -0.14(-0.98%) |
Jul 16, 2007 | 14.62 | 14.65 | 14.32 | 14.58 | 22,933,412 | -0.13(-0.85%) |
Jul 13, 2007 | 14.61 | 14.72 | 14.49 | 14.70 | 11,091,338 | +0.01(+0.05%) |
Jul 12, 2007 | 14.64 | 14.69 | 14.41 | 14.69 | 20,353,896 | +0.08(+0.55%) |
Jul 11, 2007 | 14.62 | 14.72 | 14.50 | 14.61 | 21,449,828 | -0.05(-0.35%) |
Jul 10, 2007 | 14.53 | 14.75 | 14.49 | 14.66 | 20,318,100 | +0.18(+1.24%) |
Jul 09, 2007 | 14.72 | 14.72 | 14.48 | 14.48 | 21,434,576 | +0.09(+0.64%) |
Jul 06, 2007 | 14.34 | 14.43 | 14.21 | 14.39 | 10,450,261 | +0.05(+0.36%) |
Jul 05, 2007 | 14.26 | 14.37 | 14.18 | 14.34 | 12,704,560 | -0.03(-0.18%) |
Jul 03, 2007 | 14.51 | 14.55 | 14.30 | 14.37 | 6,427,972 | -0.11(-0.74%) |