Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.53 | 17.56 | 17.33 | 17.40 | 16,357,556 | -0.18(-1.00%) |
Sep 27, 2007 | 17.04 | 17.61 | 17.01 | 17.58 | 20,554,836 | +0.52(+3.06%) |
Sep 26, 2007 | 17.15 | 17.29 | 16.98 | 17.05 | 19,605,090 | +0.05(+0.29%) |
Sep 25, 2007 | 16.93 | 17.03 | 16.77 | 17.00 | 12,186,297 | +0.01(+0.08%) |
Sep 24, 2007 | 16.94 | 17.14 | 16.87 | 16.99 | 16,573,413 | +0.07(+0.42%) |
Sep 21, 2007 | 16.95 | 17.05 | 16.73 | 16.92 | 25,379,696 | +0.08(+0.50%) |
Sep 20, 2007 | 17.05 | 17.08 | 16.68 | 16.83 | 25,398,752 | -0.12(-0.71%) |
Sep 19, 2007 | 17.53 | 17.62 | 16.68 | 16.95 | 38,039,372 | +0.00(+0.00%) |
Sep 18, 2007 | 16.78 | 17.02 | 16.59 | 16.95 | 30,488,618 | +0.43(+2.61%) |
Sep 17, 2007 | 16.78 | 16.86 | 16.35 | 16.52 | 16,677,347 | -0.23(-1.35%) |
Sep 14, 2007 | 16.84 | 16.97 | 16.52 | 16.75 | 20,905,612 | -0.25(-1.45%) |
Sep 13, 2007 | 17.74 | 17.81 | 16.93 | 17.00 | 28,410,554 | -0.68(-3.83%) |
Sep 12, 2007 | 17.69 | 18.05 | 17.64 | 17.67 | 15,990,306 | -0.10(-0.56%) |
Sep 11, 2007 | 17.66 | 17.86 | 17.62 | 17.77 | 13,315,739 | +0.19(+1.08%) |
Sep 10, 2007 | 17.78 | 17.89 | 17.43 | 17.58 | 19,501,330 | +0.14(+0.81%) |
Sep 07, 2007 | 17.43 | 17.80 | 17.26 | 17.44 | 23,156,156 | -0.33(-1.87%) |
Sep 06, 2007 | 17.17 | 17.81 | 17.03 | 17.77 | 32,246,396 | +0.74(+4.35%) |
Sep 05, 2007 | 16.86 | 17.21 | 16.76 | 17.03 | 21,704,682 | -0.01(-0.08%) |
Sep 04, 2007 | 16.52 | 17.43 | 16.50 | 17.05 | 23,682,966 | +0.55(+3.34%) |
Aug 31, 2007 | 16.64 | 16.67 | 16.26 | 16.50 | 16,627,141 | +0.12(+0.73%) |
Aug 30, 2007 | 16.46 | 16.76 | 16.26 | 16.38 | 18,511,296 | -0.35(-2.07%) |
Aug 29, 2007 | 16.30 | 16.74 | 16.28 | 16.72 | 12,732,457 | +0.53(+3.27%) |
Aug 28, 2007 | 16.52 | 16.58 | 16.17 | 16.19 | 14,700,625 | -0.46(-2.76%) |
Aug 27, 2007 | 16.86 | 16.93 | 16.55 | 16.65 | 12,789,072 | -0.27(-1.59%) |
Aug 24, 2007 | 16.48 | 16.94 | 16.38 | 16.92 | 14,462,643 | +0.41(+2.48%) |
Aug 23, 2007 | 16.79 | 16.80 | 16.40 | 16.51 | 13,558,430 | -0.15(-0.89%) |
Aug 22, 2007 | 16.72 | 16.84 | 16.52 | 16.66 | 18,390,588 | +0.17(+1.03%) |
Aug 21, 2007 | 16.41 | 16.67 | 16.30 | 16.49 | 15,945,961 | -0.17(-1.02%) |
Aug 20, 2007 | 16.40 | 16.83 | 16.23 | 16.66 | 20,076,394 | +0.42(+2.61%) |
Aug 17, 2007 | 16.30 | 16.45 | 15.89 | 16.23 | 26,596,484 | +0.38(+2.40%) |
Aug 16, 2007 | 16.02 | 16.18 | 15.15 | 15.85 | 34,087,480 | -0.33(-2.05%) |
Aug 15, 2007 | 16.47 | 16.59 | 16.12 | 16.18 | 19,692,712 | -0.28(-1.71%) |
Aug 14, 2007 | 16.88 | 16.93 | 16.47 | 16.47 | 18,603,952 | -0.25(-1.48%) |
Aug 13, 2007 | 17.00 | 17.15 | 16.65 | 16.71 | 19,258,214 | +0.16(+0.98%) |
Aug 10, 2007 | 16.49 | 16.91 | 15.90 | 16.55 | 30,929,940 | -0.10(-0.59%) |
Aug 09, 2007 | 16.71 | 16.94 | 16.30 | 16.65 | 26,286,354 | -0.31(-1.83%) |
Aug 08, 2007 | 16.52 | 16.96 | 16.52 | 16.96 | 29,051,878 | +0.60(+3.67%) |
Aug 07, 2007 | 16.38 | 16.68 | 16.03 | 16.36 | 26,737,876 | -0.13(-0.77%) |
Aug 06, 2007 | 16.72 | 16.83 | 15.84 | 16.49 | 38,645,068 | -0.23(-1.35%) |
Aug 03, 2007 | 16.78 | 17.00 | 16.66 | 16.71 | 20,336,796 | -0.28(-1.66%) |
Aug 02, 2007 | 17.22 | 17.32 | 16.80 | 17.00 | 23,656,556 | -0.10(-0.58%) |
Aug 01, 2007 | 16.79 | 17.12 | 16.65 | 17.10 | 22,664,352 | +0.27(+1.59%) |
Jul 31, 2007 | 17.46 | 17.46 | 16.80 | 16.83 | 22,413,204 | -0.35(-2.01%) |
Jul 30, 2007 | 16.83 | 17.24 | 16.76 | 17.17 | 21,243,808 | +0.56(+3.36%) |
Jul 27, 2007 | 17.14 | 17.40 | 16.60 | 16.62 | 28,746,564 | -0.59(-3.45%) |
Jul 26, 2007 | 17.19 | 17.50 | 16.83 | 17.21 | 41,741,736 | -0.23(-1.34%) |
Jul 25, 2007 | 17.58 | 18.02 | 17.16 | 17.44 | 73,927,696 | -1.04(-5.65%) |
Jul 24, 2007 | 18.72 | 18.82 | 18.47 | 18.49 | 27,781,182 | -0.37(-1.95%) |
Jul 23, 2007 | 19.11 | 19.18 | 18.61 | 18.85 | 30,740,092 | +0.13(+0.68%) |
Jul 20, 2007 | 18.91 | 19.05 | 18.66 | 18.73 | 14,471,110 | -0.25(-1.34%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.96 | 18.98 | 13,308,230 | +0.11(+0.60%) |
Jul 18, 2007 | 18.75 | 18.91 | 18.57 | 18.87 | 15,835,595 | -0.06(-0.30%) |
Jul 17, 2007 | 19.04 | 19.12 | 18.86 | 18.92 | 11,273,722 | -0.08(-0.41%) |
Jul 16, 2007 | 19.08 | 19.13 | 18.86 | 19.00 | 12,376,283 | -0.09(-0.48%) |
Jul 13, 2007 | 19.21 | 19.21 | 18.90 | 19.09 | 16,771,063 | -0.12(-0.62%) |
Jul 12, 2007 | 18.56 | 19.21 | 18.38 | 19.21 | 28,230,934 | +0.83(+4.53%) |
Jul 11, 2007 | 18.28 | 18.52 | 18.25 | 18.38 | 12,603,107 | +0.11(+0.58%) |
Jul 10, 2007 | 18.44 | 18.41 | 18.15 | 18.27 | 23,972,894 | -0.22(-1.18%) |
Jul 09, 2007 | 18.32 | 18.66 | 18.32 | 18.49 | 15,630,120 | +0.27(+1.47%) |
Jul 06, 2007 | 18.14 | 18.27 | 18.03 | 18.22 | 12,926,056 | +0.10(+0.55%) |
Jul 05, 2007 | 18.35 | 18.32 | 17.98 | 18.13 | 15,157,920 | -0.16(-0.85%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.22 | 18.28 | 4,941,549 | +0.10(+0.54%) |