Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.90 | 16.93 | 16.71 | 16.77 | 16,967,272 | -0.17(-1.00%) |
Sep 27, 2007 | 16.43 | 16.98 | 16.40 | 16.94 | 21,321,002 | +0.50(+3.06%) |
Sep 26, 2007 | 16.54 | 16.67 | 16.37 | 16.44 | 20,335,858 | +0.05(+0.29%) |
Sep 25, 2007 | 16.32 | 16.42 | 16.17 | 16.39 | 12,640,533 | +0.01(+0.08%) |
Sep 24, 2007 | 16.33 | 16.52 | 16.26 | 16.38 | 17,191,176 | +0.07(+0.42%) |
Sep 21, 2007 | 16.34 | 16.43 | 16.13 | 16.31 | 26,325,706 | +0.08(+0.50%) |
Sep 20, 2007 | 16.43 | 16.47 | 16.08 | 16.23 | 26,345,472 | -0.12(-0.71%) |
Sep 19, 2007 | 16.90 | 16.99 | 16.08 | 16.34 | 39,457,264 | +0.00(+0.00%) |
Sep 18, 2007 | 16.18 | 16.41 | 15.99 | 16.34 | 31,625,060 | +0.42(+2.61%) |
Sep 17, 2007 | 16.17 | 16.26 | 15.76 | 15.93 | 17,298,984 | -0.22(-1.35%) |
Sep 14, 2007 | 16.24 | 16.36 | 15.93 | 16.15 | 21,684,854 | -0.24(-1.45%) |
Sep 13, 2007 | 17.11 | 17.17 | 16.32 | 16.39 | 29,469,536 | -0.65(-3.83%) |
Sep 12, 2007 | 17.05 | 17.40 | 17.00 | 17.04 | 16,586,333 | -0.10(-0.56%) |
Sep 11, 2007 | 17.03 | 17.22 | 16.98 | 17.13 | 13,812,074 | +0.18(+1.08%) |
Sep 10, 2007 | 17.14 | 17.24 | 16.81 | 16.95 | 20,228,228 | +0.14(+0.81%) |
Sep 07, 2007 | 16.80 | 17.16 | 16.64 | 16.81 | 24,019,286 | -0.32(-1.87%) |
Sep 06, 2007 | 16.55 | 17.17 | 16.42 | 17.13 | 33,448,358 | +0.71(+4.35%) |
Sep 05, 2007 | 16.25 | 16.59 | 16.16 | 16.42 | 22,513,708 | -0.01(-0.08%) |
Sep 04, 2007 | 15.92 | 16.81 | 15.91 | 16.43 | 24,565,732 | +0.53(+3.34%) |
Aug 31, 2007 | 16.05 | 16.07 | 15.68 | 15.90 | 17,246,906 | +0.12(+0.73%) |
Aug 30, 2007 | 15.87 | 16.16 | 15.67 | 15.79 | 19,201,290 | -0.33(-2.07%) |
Aug 29, 2007 | 15.71 | 16.13 | 15.69 | 16.12 | 13,207,051 | +0.51(+3.27%) |
Aug 28, 2007 | 15.93 | 15.98 | 15.59 | 15.61 | 15,248,581 | -0.44(-2.76%) |
Aug 27, 2007 | 16.25 | 16.32 | 15.96 | 16.05 | 13,265,776 | -0.26(-1.59%) |
Aug 24, 2007 | 15.89 | 16.33 | 15.79 | 16.31 | 15,001,728 | +0.39(+2.48%) |
Aug 23, 2007 | 16.19 | 16.20 | 15.81 | 15.92 | 14,063,812 | -0.14(-0.89%) |
Aug 22, 2007 | 16.12 | 16.24 | 15.92 | 16.06 | 19,076,084 | +0.16(+1.03%) |
Aug 21, 2007 | 15.82 | 16.07 | 15.71 | 15.90 | 16,540,336 | -0.16(-1.02%) |
Aug 20, 2007 | 15.81 | 16.23 | 15.64 | 16.06 | 20,824,728 | +0.41(+2.61%) |
Aug 17, 2007 | 15.72 | 15.86 | 15.32 | 15.65 | 27,587,848 | +0.37(+2.40%) |
Aug 16, 2007 | 15.45 | 15.60 | 14.61 | 15.28 | 35,358,068 | -0.32(-2.05%) |
Aug 15, 2007 | 15.88 | 15.99 | 15.54 | 15.60 | 20,426,744 | -0.27(-1.71%) |
Aug 14, 2007 | 16.28 | 16.32 | 15.88 | 15.88 | 19,297,402 | -0.24(-1.48%) |
Aug 13, 2007 | 16.39 | 16.54 | 16.05 | 16.11 | 19,976,050 | +0.16(+0.98%) |
Aug 10, 2007 | 15.90 | 16.30 | 15.33 | 15.96 | 32,082,832 | -0.10(-0.59%) |
Aug 09, 2007 | 16.11 | 16.33 | 15.71 | 16.05 | 27,266,160 | -0.30(-1.83%) |
Aug 08, 2007 | 15.93 | 16.35 | 15.93 | 16.35 | 30,134,766 | +0.58(+3.67%) |
Aug 07, 2007 | 15.79 | 16.08 | 15.45 | 15.77 | 27,734,512 | -0.12(-0.77%) |
Aug 06, 2007 | 16.12 | 16.22 | 15.27 | 15.90 | 40,085,536 | -0.22(-1.35%) |
Aug 03, 2007 | 16.18 | 16.39 | 16.06 | 16.11 | 21,094,836 | -0.27(-1.66%) |
Aug 02, 2007 | 16.60 | 16.70 | 16.20 | 16.39 | 24,538,338 | -0.10(-0.58%) |
Aug 01, 2007 | 16.19 | 16.50 | 16.05 | 16.48 | 23,509,150 | +0.26(+1.59%) |
Jul 31, 2007 | 16.83 | 16.83 | 16.20 | 16.22 | 23,248,642 | -0.33(-2.01%) |
Jul 30, 2007 | 16.22 | 16.62 | 16.16 | 16.56 | 22,035,656 | +0.54(+3.36%) |
Jul 27, 2007 | 16.53 | 16.77 | 16.00 | 16.02 | 29,818,072 | -0.57(-3.45%) |
Jul 26, 2007 | 16.57 | 16.88 | 16.23 | 16.59 | 43,297,628 | -0.22(-1.34%) |
Jul 25, 2007 | 16.95 | 17.37 | 16.54 | 16.81 | 76,683,304 | -1.01(-5.65%) |
Jul 24, 2007 | 18.05 | 18.14 | 17.81 | 17.82 | 28,816,706 | -0.35(-1.95%) |
Jul 23, 2007 | 18.43 | 18.50 | 17.94 | 18.18 | 31,885,908 | +0.12(+0.68%) |
Jul 20, 2007 | 18.23 | 18.37 | 17.99 | 18.05 | 15,010,510 | -0.24(-1.34%) |
Jul 19, 2007 | 18.47 | 18.54 | 18.28 | 18.30 | 13,804,285 | +0.11(+0.60%) |
Jul 18, 2007 | 18.08 | 18.23 | 17.90 | 18.19 | 16,425,856 | -0.05(-0.30%) |
Jul 17, 2007 | 18.36 | 18.43 | 18.18 | 18.24 | 11,693,942 | -0.07(-0.41%) |
Jul 16, 2007 | 18.39 | 18.44 | 18.18 | 18.32 | 12,837,600 | -0.09(-0.48%) |
Jul 13, 2007 | 18.52 | 18.52 | 18.22 | 18.41 | 17,396,192 | -0.12(-0.62%) |
Jul 12, 2007 | 17.89 | 18.52 | 17.72 | 18.52 | 29,283,222 | +0.80(+4.53%) |
Jul 11, 2007 | 17.62 | 17.86 | 17.59 | 17.72 | 13,072,879 | +0.10(+0.58%) |
Jul 10, 2007 | 17.77 | 17.75 | 17.50 | 17.62 | 24,866,468 | -0.21(-1.18%) |
Jul 09, 2007 | 17.66 | 17.98 | 17.66 | 17.83 | 16,212,722 | +0.26(+1.47%) |
Jul 06, 2007 | 17.49 | 17.62 | 17.39 | 17.57 | 13,407,866 | +0.10(+0.54%) |
Jul 05, 2007 | 17.69 | 17.66 | 17.34 | 17.47 | 15,722,921 | -0.15(-0.85%) |
Jul 03, 2007 | 17.58 | 17.68 | 17.57 | 17.62 | 5,125,742 | +0.10(+0.54%) |