Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.94 | 14.99 | 14.75 | 14.85 | 14,526,349 | -0.09(-0.61%) |
Sep 27, 2007 | 14.97 | 14.99 | 14.81 | 14.95 | 15,595,071 | +0.12(+0.78%) |
Sep 26, 2007 | 14.91 | 15.04 | 14.71 | 14.83 | 17,596,672 | +0.03(+0.20%) |
Sep 25, 2007 | 14.55 | 14.94 | 14.53 | 14.80 | 21,102,030 | +0.35(+2.39%) |
Sep 24, 2007 | 14.53 | 14.58 | 14.25 | 14.45 | 13,968,414 | -0.13(-0.90%) |
Sep 21, 2007 | 14.41 | 14.67 | 14.28 | 14.59 | 30,756,136 | +0.24(+1.70%) |
Sep 20, 2007 | 14.03 | 14.48 | 13.98 | 14.34 | 20,965,914 | +0.30(+2.12%) |
Sep 19, 2007 | 13.97 | 14.06 | 13.82 | 14.04 | 19,227,300 | +0.04(+0.29%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.51 | 14.00 | 21,035,962 | +0.47(+3.49%) |
Sep 17, 2007 | 13.74 | 13.76 | 13.47 | 13.53 | 14,337,668 | -0.29(-2.08%) |
Sep 14, 2007 | 13.97 | 13.99 | 13.76 | 13.82 | 16,311,318 | -0.17(-1.25%) |
Sep 13, 2007 | 14.06 | 14.12 | 13.90 | 13.99 | 17,863,336 | +0.09(+0.65%) |
Sep 12, 2007 | 13.79 | 14.08 | 13.75 | 13.90 | 16,201,550 | +0.05(+0.37%) |
Sep 11, 2007 | 13.66 | 13.92 | 13.62 | 13.85 | 20,269,212 | +0.24(+1.76%) |
Sep 10, 2007 | 13.77 | 13.90 | 13.54 | 13.61 | 15,158,825 | -0.08(-0.56%) |
Sep 07, 2007 | 13.50 | 14.11 | 13.49 | 13.69 | 23,035,106 | +0.03(+0.19%) |
Sep 06, 2007 | 13.33 | 13.84 | 13.28 | 13.66 | 20,126,088 | +0.41(+3.07%) |
Sep 05, 2007 | 13.47 | 13.60 | 13.14 | 13.26 | 23,133,126 | -0.24(-1.78%) |
Sep 04, 2007 | 13.26 | 13.68 | 13.23 | 13.50 | 25,249,294 | +0.28(+2.09%) |
Aug 31, 2007 | 13.27 | 13.33 | 13.05 | 13.22 | 16,666,958 | +0.08(+0.64%) |
Aug 30, 2007 | 12.94 | 13.26 | 12.94 | 13.14 | 15,988,498 | +0.03(+0.25%) |
Aug 29, 2007 | 13.02 | 13.12 | 12.80 | 13.10 | 29,369,478 | +0.14(+1.07%) |
Aug 28, 2007 | 13.28 | 13.35 | 12.96 | 12.96 | 20,379,780 | -0.39(-2.89%) |
Aug 27, 2007 | 13.48 | 13.59 | 13.34 | 13.35 | 11,785,203 | -0.20(-1.50%) |
Aug 24, 2007 | 13.52 | 13.66 | 13.31 | 13.55 | 15,410,374 | +0.04(+0.30%) |
Aug 23, 2007 | 13.79 | 13.79 | 13.45 | 13.51 | 16,085,122 | -0.11(-0.83%) |
Aug 22, 2007 | 13.84 | 13.86 | 13.50 | 13.63 | 17,109,114 | -0.09(-0.64%) |
Aug 21, 2007 | 13.66 | 13.82 | 13.59 | 13.71 | 9,164,214 | -0.03(-0.24%) |
Aug 20, 2007 | 13.76 | 13.81 | 13.48 | 13.75 | 13,098,217 | -0.07(-0.47%) |
Aug 17, 2007 | 13.67 | 13.93 | 13.50 | 13.81 | 23,648,038 | +0.15(+1.06%) |
Aug 16, 2007 | 13.59 | 14.12 | 13.46 | 13.67 | 28,502,780 | -0.08(-0.56%) |
Aug 15, 2007 | 13.68 | 14.16 | 13.68 | 13.74 | 21,474,818 | +0.05(+0.37%) |
Aug 14, 2007 | 13.67 | 13.89 | 13.59 | 13.69 | 16,475,459 | +0.09(+0.70%) |
Aug 13, 2007 | 13.31 | 13.73 | 13.27 | 13.60 | 15,783,958 | +0.13(+0.94%) |
Aug 10, 2007 | 13.40 | 13.74 | 13.26 | 13.47 | 22,393,790 | -0.09(-0.67%) |
Aug 09, 2007 | 13.92 | 14.03 | 13.54 | 13.56 | 24,780,218 | -0.40(-2.89%) |
Aug 08, 2007 | 13.80 | 13.99 | 13.61 | 13.96 | 19,904,774 | +0.20(+1.48%) |
Aug 07, 2007 | 13.70 | 13.90 | 13.53 | 13.76 | 20,741,826 | -0.11(-0.76%) |
Aug 06, 2007 | 13.48 | 13.88 | 13.39 | 13.87 | 22,886,410 | +0.44(+3.30%) |
Aug 03, 2007 | 13.53 | 13.80 | 13.42 | 13.42 | 17,699,636 | -0.28(-2.07%) |
Aug 02, 2007 | 13.49 | 13.76 | 13.28 | 13.71 | 21,994,882 | +0.22(+1.64%) |
Aug 01, 2007 | 13.45 | 13.78 | 13.25 | 13.48 | 22,384,864 | -0.05(-0.35%) |
Jul 31, 2007 | 13.75 | 13.99 | 13.52 | 13.53 | 27,331,070 | -0.07(-0.51%) |
Jul 30, 2007 | 13.54 | 13.65 | 13.34 | 13.60 | 22,496,600 | +0.17(+1.24%) |
Jul 27, 2007 | 13.59 | 13.83 | 13.43 | 13.43 | 24,944,288 | -0.11(-0.83%) |
Jul 26, 2007 | 13.58 | 13.77 | 13.31 | 13.55 | 41,161,960 | -0.24(-1.71%) |
Jul 25, 2007 | 13.82 | 13.84 | 13.54 | 13.78 | 32,927,636 | +0.02(+0.16%) |
Jul 24, 2007 | 13.61 | 14.00 | 13.61 | 13.76 | 43,807,660 | -0.05(-0.37%) |
Jul 23, 2007 | 14.24 | 14.31 | 13.67 | 13.81 | 35,517,608 | -0.27(-1.94%) |
Jul 20, 2007 | 14.55 | 14.56 | 13.80 | 14.08 | 50,119,968 | -0.61(-4.13%) |
Jul 19, 2007 | 14.54 | 14.77 | 14.36 | 14.69 | 27,207,498 | +0.39(+2.75%) |
Jul 18, 2007 | 14.22 | 14.38 | 14.15 | 14.30 | 26,130,448 | +0.04(+0.28%) |
Jul 17, 2007 | 14.43 | 14.46 | 14.19 | 14.26 | 22,273,498 | -0.14(-0.98%) |
Jul 16, 2007 | 14.45 | 14.48 | 14.14 | 14.40 | 23,214,246 | -0.12(-0.85%) |
Jul 13, 2007 | 14.43 | 14.54 | 14.31 | 14.52 | 11,227,158 | +0.01(+0.05%) |
Jul 12, 2007 | 14.46 | 14.52 | 14.24 | 14.52 | 20,603,142 | +0.08(+0.55%) |
Jul 11, 2007 | 14.45 | 14.54 | 14.32 | 14.44 | 21,712,494 | -0.05(-0.35%) |
Jul 10, 2007 | 14.36 | 14.57 | 14.31 | 14.49 | 20,566,908 | +0.18(+1.24%) |
Jul 09, 2007 | 14.54 | 14.54 | 14.31 | 14.31 | 21,697,056 | +0.09(+0.64%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.03 | 14.22 | 10,578,231 | +0.05(+0.36%) |
Jul 05, 2007 | 14.08 | 14.20 | 14.01 | 14.17 | 12,860,135 | -0.03(-0.18%) |
Jul 03, 2007 | 14.34 | 14.37 | 14.13 | 14.19 | 6,506,687 | -0.11(-0.74%) |