Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.97 | 15.07 | 14.86 | 14.90 | 23,705,018 | -0.10(-0.64%) |
Sep 27, 2007 | 15.10 | 15.10 | 14.92 | 15.00 | 24,259,324 | +0.03(+0.23%) |
Sep 26, 2007 | 14.94 | 14.99 | 14.80 | 14.96 | 28,148,692 | +0.04(+0.28%) |
Sep 25, 2007 | 14.70 | 14.96 | 14.68 | 14.92 | 28,517,566 | +0.19(+1.27%) |
Sep 24, 2007 | 14.74 | 14.89 | 14.64 | 14.73 | 28,641,522 | -0.16(-1.08%) |
Sep 21, 2007 | 14.82 | 15.05 | 14.57 | 14.89 | 52,789,388 | +0.33(+2.25%) |
Sep 20, 2007 | 14.73 | 14.89 | 14.56 | 14.57 | 29,029,506 | -0.18(-1.22%) |
Sep 19, 2007 | 14.55 | 14.81 | 14.53 | 14.74 | 35,272,836 | +0.21(+1.42%) |
Sep 18, 2007 | 14.32 | 14.55 | 14.15 | 14.54 | 32,925,270 | +0.29(+2.04%) |
Sep 17, 2007 | 14.32 | 14.37 | 14.07 | 14.25 | 23,683,682 | -0.19(-1.32%) |
Sep 14, 2007 | 14.23 | 14.62 | 14.18 | 14.44 | 40,357,244 | +0.06(+0.42%) |
Sep 13, 2007 | 14.17 | 14.46 | 13.94 | 14.38 | 45,711,732 | +0.34(+2.39%) |
Sep 12, 2007 | 13.89 | 14.14 | 13.79 | 14.04 | 32,759,156 | +0.18(+1.27%) |
Sep 11, 2007 | 13.41 | 13.91 | 13.40 | 13.87 | 40,487,940 | +0.50(+3.77%) |
Sep 10, 2007 | 13.45 | 13.48 | 13.13 | 13.36 | 32,889,358 | -0.10(-0.74%) |
Sep 07, 2007 | 13.49 | 13.55 | 13.33 | 13.46 | 35,411,572 | -0.19(-1.37%) |
Sep 06, 2007 | 13.49 | 13.71 | 13.26 | 13.65 | 41,022,944 | +0.19(+1.45%) |
Sep 05, 2007 | 13.09 | 13.53 | 13.09 | 13.45 | 36,716,260 | +0.24(+1.85%) |
Sep 04, 2007 | 13.00 | 13.37 | 12.98 | 13.21 | 27,554,044 | +0.19(+1.44%) |
Aug 31, 2007 | 12.98 | 13.07 | 12.86 | 13.02 | 24,315,260 | +0.19(+1.49%) |
Aug 30, 2007 | 12.73 | 12.99 | 12.68 | 12.83 | 23,576,356 | +0.06(+0.45%) |
Aug 29, 2007 | 12.66 | 12.79 | 12.51 | 12.77 | 35,952,644 | +0.21(+1.64%) |
Aug 28, 2007 | 12.75 | 12.87 | 12.57 | 12.57 | 36,310,352 | -0.24(-1.88%) |
Aug 27, 2007 | 12.85 | 13.03 | 12.79 | 12.81 | 26,058,732 | -0.21(-1.58%) |
Aug 24, 2007 | 13.08 | 13.10 | 12.97 | 13.01 | 21,377,120 | -0.05(-0.35%) |
Aug 23, 2007 | 13.16 | 13.23 | 12.95 | 13.06 | 29,216,620 | -0.10(-0.73%) |
Aug 22, 2007 | 13.26 | 13.27 | 13.01 | 13.16 | 33,060,892 | +0.02(+0.15%) |
Aug 21, 2007 | 13.01 | 13.24 | 12.97 | 13.14 | 33,602,324 | +0.24(+1.84%) |
Aug 20, 2007 | 13.06 | 13.15 | 12.82 | 12.90 | 36,100,740 | -0.14(-1.05%) |
Aug 17, 2007 | 12.95 | 13.12 | 12.83 | 13.04 | 48,877,836 | +0.19(+1.49%) |
Aug 16, 2007 | 12.84 | 13.16 | 12.77 | 12.85 | 52,380,716 | -0.34(-2.58%) |
Aug 15, 2007 | 13.23 | 13.47 | 13.18 | 13.19 | 37,386,272 | -0.13(-0.97%) |
Aug 14, 2007 | 13.39 | 13.82 | 13.20 | 13.32 | 47,089,388 | -0.25(-1.86%) |
Aug 13, 2007 | 13.82 | 13.82 | 13.42 | 13.57 | 35,711,140 | -0.18(-1.31%) |
Aug 10, 2007 | 13.73 | 13.94 | 13.29 | 13.75 | 55,593,096 | -0.23(-1.61%) |
Aug 09, 2007 | 13.47 | 14.30 | 13.45 | 13.97 | 57,515,532 | -0.05(-0.33%) |
Aug 08, 2007 | 13.69 | 14.10 | 13.61 | 14.02 | 59,860,540 | +0.31(+2.29%) |
Aug 07, 2007 | 13.13 | 13.86 | 13.10 | 13.71 | 84,673,680 | +0.48(+3.67%) |
Aug 06, 2007 | 12.85 | 13.27 | 12.84 | 13.22 | 59,922,180 | +0.50(+3.90%) |
Aug 03, 2007 | 12.76 | 12.94 | 12.62 | 12.72 | 47,901,564 | +0.11(+0.85%) |
Aug 02, 2007 | 12.47 | 12.69 | 12.42 | 12.62 | 29,767,108 | +0.10(+0.79%) |
Aug 01, 2007 | 12.30 | 12.55 | 12.24 | 12.52 | 43,094,836 | +0.15(+1.17%) |
Jul 31, 2007 | 12.53 | 12.70 | 12.37 | 12.37 | 44,163,256 | -0.08(-0.64%) |
Jul 30, 2007 | 12.41 | 12.53 | 12.23 | 12.45 | 32,079,606 | +0.02(+0.12%) |
Jul 27, 2007 | 12.62 | 12.78 | 12.43 | 12.44 | 42,049,832 | -0.18(-1.39%) |
Jul 26, 2007 | 12.60 | 12.75 | 12.39 | 12.61 | 84,132,400 | -0.20(-1.58%) |
Jul 25, 2007 | 12.70 | 12.94 | 12.69 | 12.82 | 47,717,920 | +0.19(+1.51%) |
Jul 24, 2007 | 12.51 | 12.86 | 12.51 | 12.63 | 65,850,684 | -0.01(-0.09%) |
Jul 23, 2007 | 12.76 | 12.85 | 12.58 | 12.64 | 45,608,452 | -0.17(-1.31%) |
Jul 20, 2007 | 12.76 | 12.87 | 12.69 | 12.80 | 67,802,376 | +0.01(+0.09%) |
Jul 19, 2007 | 12.85 | 12.87 | 12.51 | 12.79 | 98,094,368 | -0.21(-1.61%) |
Jul 18, 2007 | 13.08 | 13.16 | 12.93 | 13.00 | 76,240,296 | -0.08(-0.58%) |
Jul 17, 2007 | 13.16 | 13.17 | 13.06 | 13.08 | 26,520,606 | -0.05(-0.41%) |
Jul 16, 2007 | 12.92 | 13.21 | 12.84 | 13.13 | 40,218,320 | +0.17(+1.30%) |
Jul 13, 2007 | 13.08 | 13.08 | 12.79 | 12.97 | 37,711,964 | -0.11(-0.82%) |
Jul 12, 2007 | 12.87 | 13.08 | 12.74 | 13.07 | 49,249,712 | +0.24(+1.91%) |
Jul 11, 2007 | 12.52 | 12.84 | 12.46 | 12.83 | 39,104,304 | +0.26(+2.07%) |
Jul 10, 2007 | 12.76 | 12.81 | 12.56 | 12.57 | 25,747,002 | -0.27(-2.08%) |
Jul 09, 2007 | 12.77 | 12.88 | 12.68 | 12.84 | 37,423,812 | +0.08(+0.66%) |
Jul 06, 2007 | 12.34 | 12.96 | 12.29 | 12.75 | 43,782,340 | +0.43(+3.47%) |
Jul 05, 2007 | 12.34 | 12.34 | 12.17 | 12.32 | 17,833,556 | +0.05(+0.37%) |
Jul 03, 2007 | 12.39 | 12.43 | 12.24 | 12.28 | 13,873,883 | -0.07(-0.56%) |