Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.43 | 18.59 | 18.35 | 18.49 | 20,298,526 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.38 | 18.44 | 17,486,638 | -0.01(-0.04%) |
Sep 26, 2007 | 18.39 | 18.56 | 18.31 | 18.45 | 22,949,988 | +0.11(+0.58%) |
Sep 25, 2007 | 18.24 | 18.43 | 18.19 | 18.34 | 23,588,186 | +0.10(+0.56%) |
Sep 24, 2007 | 18.18 | 18.46 | 18.18 | 18.24 | 32,438,580 | +0.05(+0.26%) |
Sep 21, 2007 | 18.14 | 18.29 | 18.12 | 18.19 | 34,107,940 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,544,290 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.26 | 17.98 | 18.22 | 26,643,966 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,866,360 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.05 | 17.71 | 17.79 | 32,709,856 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 24,003,680 | +0.17(+0.95%) |
Sep 13, 2007 | 18.00 | 18.08 | 17.89 | 17.97 | 22,306,272 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.13 | 17.79 | 17.97 | 28,654,848 | +0.06(+0.32%) |
Sep 11, 2007 | 17.60 | 18.00 | 17.60 | 17.91 | 37,038,700 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.70 | 17.47 | 17.56 | 31,621,040 | -0.01(-0.04%) |
Sep 07, 2007 | 17.56 | 17.69 | 17.41 | 17.56 | 37,209,652 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,476,666 | +0.31(+1.81%) |
Sep 05, 2007 | 17.41 | 17.49 | 17.17 | 17.27 | 29,432,840 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.51 | 17.27 | 17.49 | 17,878,154 | +0.19(+1.10%) |
Aug 31, 2007 | 17.30 | 17.37 | 17.18 | 17.30 | 23,366,492 | +0.12(+0.71%) |
Aug 30, 2007 | 17.12 | 17.26 | 17.09 | 17.18 | 21,730,626 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,745,928 | +0.08(+0.47%) |
Aug 28, 2007 | 17.37 | 17.37 | 17.11 | 17.14 | 24,410,860 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.42 | 17.28 | 17.38 | 15,522,974 | +0.00(+0.02%) |
Aug 24, 2007 | 17.26 | 17.61 | 17.26 | 17.37 | 20,970,040 | +0.01(+0.04%) |
Aug 23, 2007 | 17.33 | 17.43 | 17.25 | 17.37 | 21,648,620 | +0.01(+0.06%) |
Aug 22, 2007 | 17.49 | 17.53 | 17.30 | 17.36 | 23,746,008 | -0.03(-0.15%) |
Aug 21, 2007 | 17.50 | 17.65 | 17.37 | 17.38 | 26,080,604 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.42 | 17.54 | 24,703,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.67 | 18.29 | 17.10 | 17.52 | 44,243,596 | +0.28(+1.62%) |
Aug 16, 2007 | 17.21 | 17.47 | 17.00 | 17.24 | 45,072,560 | -0.08(-0.46%) |
Aug 15, 2007 | 17.42 | 17.59 | 17.25 | 17.32 | 21,384,776 | -0.10(-0.57%) |
Aug 14, 2007 | 17.62 | 17.65 | 17.31 | 17.42 | 40,718,852 | -0.12(-0.70%) |
Aug 13, 2007 | 17.69 | 17.73 | 17.44 | 17.54 | 28,996,132 | -0.15(-0.84%) |
Aug 10, 2007 | 17.82 | 18.06 | 17.41 | 17.69 | 46,145,524 | -0.28(-1.56%) |
Aug 09, 2007 | 17.63 | 18.25 | 17.63 | 17.97 | 53,219,256 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.97 | 38,961,764 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.28 | 17.52 | 35,211,988 | +0.07(+0.42%) |
Aug 06, 2007 | 17.10 | 17.45 | 17.10 | 17.45 | 36,264,748 | +0.15(+0.86%) |
Aug 03, 2007 | 17.43 | 17.45 | 17.26 | 17.30 | 34,259,152 | +0.04(+0.21%) |
Aug 02, 2007 | 17.10 | 17.31 | 17.10 | 17.26 | 30,451,720 | +0.13(+0.73%) |
Aug 01, 2007 | 16.77 | 17.21 | 16.79 | 17.14 | 38,453,268 | +0.37(+2.23%) |
Jul 31, 2007 | 16.97 | 17.01 | 16.74 | 16.77 | 30,782,436 | -0.09(-0.53%) |
Jul 30, 2007 | 17.07 | 17.32 | 16.66 | 16.86 | 30,945,620 | +0.04(+0.21%) |
Jul 27, 2007 | 17.03 | 17.08 | 16.80 | 16.82 | 37,414,484 | -0.23(-1.32%) |
Jul 26, 2007 | 17.10 | 17.44 | 16.91 | 17.05 | 45,576,332 | -0.34(-1.98%) |
Jul 25, 2007 | 17.20 | 17.44 | 17.11 | 17.39 | 39,803,476 | +0.27(+1.56%) |
Jul 24, 2007 | 17.04 | 17.31 | 17.04 | 17.12 | 29,068,866 | -0.14(-0.78%) |
Jul 23, 2007 | 17.16 | 17.29 | 17.10 | 17.26 | 21,856,820 | +0.14(+0.81%) |
Jul 20, 2007 | 17.29 | 17.34 | 17.08 | 17.12 | 34,806,984 | -0.16(-0.91%) |
Jul 19, 2007 | 17.34 | 17.35 | 17.19 | 17.28 | 22,476,134 | +0.09(+0.51%) |
Jul 18, 2007 | 17.15 | 17.24 | 17.07 | 17.19 | 44,278,716 | +0.08(+0.49%) |
Jul 17, 2007 | 17.48 | 17.50 | 16.99 | 17.11 | 51,332,260 | -0.22(-1.26%) |
Jul 16, 2007 | 17.18 | 17.53 | 17.17 | 17.32 | 52,061,440 | +0.24(+1.39%) |
Jul 13, 2007 | 16.93 | 17.14 | 16.89 | 17.09 | 25,814,524 | +0.15(+0.91%) |
Jul 12, 2007 | 16.78 | 16.94 | 16.75 | 16.93 | 36,437,972 | +0.17(+1.04%) |
Jul 11, 2007 | 16.73 | 16.82 | 16.67 | 16.76 | 18,937,562 | -0.00(-0.02%) |
Jul 10, 2007 | 17.03 | 17.03 | 16.75 | 16.76 | 22,542,590 | -0.19(-1.14%) |
Jul 09, 2007 | 16.92 | 17.05 | 16.91 | 16.95 | 29,897,776 | +0.03(+0.19%) |
Jul 06, 2007 | 16.91 | 16.94 | 16.83 | 16.92 | 19,192,640 | -0.02(-0.13%) |
Jul 05, 2007 | 17.02 | 17.05 | 16.88 | 16.95 | 16,886,126 | -0.07(-0.43%) |
Jul 03, 2007 | 16.99 | 17.05 | 16.89 | 17.02 | 13,028,044 | +0.11(+0.65%) |