Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.73 | 16.88 | 16.71 | 16.85 | 86,347,032 | +0.31(+1.86%) |
Aug 30, 2007 | 16.30 | 16.77 | 16.29 | 16.54 | 105,284,960 | +0.12(+0.76%) |
Aug 29, 2007 | 15.90 | 16.49 | 15.85 | 16.42 | 125,505,096 | +0.74(+4.72%) |
Aug 28, 2007 | 15.87 | 16.04 | 15.66 | 15.68 | 85,857,840 | -0.32(-2.00%) |
Aug 27, 2007 | 16.17 | 16.17 | 15.95 | 16.00 | 69,981,824 | -0.22(-1.37%) |
Aug 24, 2007 | 15.83 | 16.28 | 15.75 | 16.22 | 78,992,448 | +0.37(+2.31%) |
Aug 23, 2007 | 15.90 | 15.92 | 15.71 | 15.86 | 58,997,520 | +0.05(+0.33%) |
Aug 22, 2007 | 15.77 | 15.84 | 15.67 | 15.80 | 78,214,376 | +0.17(+1.09%) |
Aug 21, 2007 | 15.65 | 15.74 | 15.52 | 15.63 | 88,680,992 | -0.14(-0.91%) |
Aug 20, 2007 | 15.58 | 15.90 | 15.48 | 15.78 | 87,624,664 | +0.27(+1.73%) |
Aug 17, 2007 | 15.64 | 15.71 | 15.27 | 15.51 | 144,148,320 | +0.39(+2.60%) |
Aug 16, 2007 | 15.20 | 15.44 | 14.46 | 15.12 | 180,850,592 | -0.08(-0.52%) |
Aug 15, 2007 | 15.56 | 15.70 | 15.19 | 15.20 | 96,638,344 | -0.38(-2.44%) |
Aug 14, 2007 | 15.75 | 15.96 | 15.56 | 15.58 | 84,749,648 | -0.14(-0.92%) |
Aug 13, 2007 | 15.83 | 15.92 | 15.68 | 15.72 | 77,098,896 | +0.03(+0.17%) |
Aug 10, 2007 | 15.61 | 15.93 | 15.38 | 15.69 | 104,873,160 | +0.04(+0.25%) |
Aug 09, 2007 | 15.92 | 16.19 | 15.65 | 15.65 | 109,459,152 | -0.50(-3.08%) |
Aug 08, 2007 | 15.92 | 16.21 | 15.82 | 16.15 | 115,754,104 | +0.36(+2.28%) |
Aug 07, 2007 | 15.73 | 15.92 | 15.54 | 15.79 | 91,452,272 | +0.00(+0.00%) |
Aug 06, 2007 | 15.74 | 15.84 | 15.56 | 15.79 | 97,940,760 | +0.14(+0.92%) |
Aug 03, 2007 | 15.76 | 16.03 | 15.63 | 15.65 | 117,969,344 | -0.26(-1.60%) |
Aug 02, 2007 | 15.56 | 15.99 | 15.44 | 15.90 | 114,395,512 | +0.33(+2.10%) |
Aug 01, 2007 | 15.42 | 15.68 | 15.20 | 15.58 | 141,740,288 | +0.12(+0.76%) |
Jul 31, 2007 | 15.77 | 15.82 | 15.44 | 15.46 | 94,156,824 | -0.15(-0.96%) |
Jul 30, 2007 | 15.46 | 15.80 | 15.41 | 15.61 | 106,127,912 | +0.20(+1.32%) |
Jul 27, 2007 | 15.63 | 15.74 | 15.40 | 15.41 | 121,226,040 | -0.30(-1.92%) |
Jul 26, 2007 | 15.93 | 15.99 | 15.46 | 15.71 | 132,502,024 | -0.33(-2.04%) |
Jul 25, 2007 | 16.15 | 16.18 | 15.95 | 16.03 | 77,633,024 | -0.02(-0.12%) |
Jul 24, 2007 | 15.97 | 16.30 | 15.97 | 16.05 | 104,737,808 | -0.12(-0.77%) |
Jul 23, 2007 | 16.11 | 16.34 | 16.08 | 16.18 | 86,195,216 | +0.11(+0.69%) |
Jul 20, 2007 | 16.56 | 16.56 | 16.02 | 16.07 | 146,082,976 | -0.46(-2.81%) |
Jul 19, 2007 | 16.45 | 16.57 | 16.42 | 16.53 | 95,635,320 | +0.13(+0.80%) |
Jul 18, 2007 | 16.33 | 16.58 | 16.24 | 16.40 | 205,386,736 | -0.83(-4.82%) |
Jul 17, 2007 | 17.05 | 17.36 | 17.00 | 17.23 | 185,535,120 | +0.25(+1.46%) |
Jul 16, 2007 | 16.97 | 17.04 | 16.90 | 16.98 | 76,434,904 | -0.01(-0.08%) |
Jul 13, 2007 | 16.88 | 17.02 | 16.81 | 17.00 | 98,052,568 | -0.02(-0.12%) |
Jul 12, 2007 | 16.20 | 17.02 | 16.08 | 17.02 | 205,811,552 | +0.94(+5.82%) |
Jul 11, 2007 | 16.24 | 16.30 | 16.00 | 16.08 | 85,633,552 | -0.26(-1.60%) |
Jul 10, 2007 | 16.22 | 16.48 | 16.20 | 16.34 | 99,188,328 | +0.01(+0.04%) |
Jul 09, 2007 | 16.24 | 16.37 | 16.22 | 16.33 | 116,599,672 | +0.18(+1.13%) |
Jul 06, 2007 | 16.05 | 16.26 | 16.04 | 16.15 | 78,551,768 | +0.05(+0.33%) |
Jul 05, 2007 | 16.02 | 16.16 | 15.99 | 16.10 | 56,052,440 | +0.01(+0.04%) |
Jul 03, 2007 | 15.91 | 16.10 | 15.88 | 16.09 | 44,624,700 | +0.21(+1.32%) |
Jul 02, 2007 | 15.63 | 15.90 | 15.62 | 15.88 | 74,736,048 | +0.35(+2.23%) |
Jun 29, 2007 | 15.68 | 15.85 | 15.41 | 15.54 | 77,364,992 | -0.12(-0.75%) |
Jun 28, 2007 | 15.79 | 15.82 | 15.62 | 15.65 | 72,825,160 | +0.09(+0.55%) |
Jun 27, 2007 | 15.24 | 15.61 | 15.24 | 15.57 | 77,615,720 | +0.27(+1.75%) |
Jun 26, 2007 | 15.43 | 15.52 | 15.27 | 15.30 | 75,329,256 | -0.07(-0.43%) |
Jun 25, 2007 | 15.54 | 15.63 | 15.25 | 15.37 | 76,536,312 | -0.14(-0.93%) |
Jun 22, 2007 | 15.83 | 15.86 | 15.50 | 15.51 | 108,895,328 | -0.39(-2.43%) |
Jun 21, 2007 | 15.62 | 15.96 | 15.57 | 15.90 | 85,793,448 | +0.23(+1.46%) |
Jun 20, 2007 | 15.85 | 15.94 | 15.64 | 15.67 | 97,106,472 | -0.10(-0.66%) |
Jun 19, 2007 | 15.73 | 16.00 | 15.68 | 15.77 | 102,624,904 | -0.05(-0.29%) |
Jun 18, 2007 | 15.82 | 15.91 | 15.58 | 15.82 | 87,288,360 | -0.05(-0.29%) |
Jun 15, 2007 | 15.69 | 15.87 | 15.58 | 15.86 | 244,370,672 | +0.66(+4.35%) |
Jun 14, 2007 | 14.82 | 15.40 | 14.81 | 15.20 | 130,925,280 | +0.37(+2.46%) |
Jun 13, 2007 | 14.57 | 14.97 | 14.53 | 14.84 | 115,261,136 | +0.31(+2.13%) |
Jun 12, 2007 | 14.31 | 14.72 | 14.29 | 14.53 | 91,267,008 | +0.18(+1.23%) |
Jun 11, 2007 | 14.23 | 14.45 | 14.19 | 14.35 | 62,651,220 | +0.07(+0.46%) |
Jun 08, 2007 | 14.04 | 14.32 | 13.97 | 14.29 | 93,179,480 | +0.34(+2.44%) |
Jun 07, 2007 | 13.95 | 14.16 | 13.93 | 13.95 | 99,985,344 | -0.12(-0.84%) |
Jun 06, 2007 | 14.32 | 14.38 | 14.04 | 14.06 | 105,514,024 | -0.31(-2.14%) |
Jun 05, 2007 | 14.48 | 14.55 | 14.31 | 14.37 | 85,462,312 | -0.13(-0.90%) |
Jun 04, 2007 | 14.55 | 14.75 | 14.48 | 14.50 | 73,629,400 | -0.13(-0.89%) |