Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.72 | 13.73 | 13.49 | 13.54 | 73,867,200 | -0.18(-1.29%) |
Sep 27, 2007 | 13.67 | 13.75 | 13.63 | 13.71 | 50,153,956 | +0.09(+0.69%) |
Sep 26, 2007 | 13.51 | 13.67 | 13.47 | 13.62 | 59,156,684 | +0.19(+1.40%) |
Sep 25, 2007 | 13.49 | 13.60 | 13.38 | 13.43 | 71,242,080 | -0.10(-0.74%) |
Sep 24, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 72,457,248 | -0.09(-0.69%) |
Sep 21, 2007 | 13.75 | 13.76 | 13.59 | 13.62 | 97,413,864 | +0.04(+0.29%) |
Sep 20, 2007 | 13.81 | 13.82 | 13.55 | 13.59 | 69,653,704 | -0.20(-1.45%) |
Sep 19, 2007 | 13.66 | 13.89 | 13.61 | 13.79 | 79,842,176 | +0.19(+1.39%) |
Sep 18, 2007 | 13.39 | 13.65 | 13.27 | 13.60 | 73,402,144 | +0.23(+1.70%) |
Sep 17, 2007 | 13.39 | 13.43 | 13.21 | 13.37 | 73,479,104 | -0.09(-0.66%) |
Sep 14, 2007 | 13.41 | 13.49 | 13.29 | 13.46 | 63,316,324 | +0.03(+0.25%) |
Sep 13, 2007 | 13.47 | 13.65 | 13.35 | 13.43 | 56,931,632 | +0.02(+0.16%) |
Sep 12, 2007 | 13.36 | 13.46 | 13.33 | 13.40 | 50,807,312 | +0.00(+0.00%) |
Sep 11, 2007 | 13.33 | 13.48 | 13.26 | 13.40 | 55,207,224 | +0.13(+0.96%) |
Sep 10, 2007 | 13.49 | 13.55 | 13.24 | 13.28 | 65,803,172 | -0.16(-1.20%) |
Sep 07, 2007 | 13.62 | 13.64 | 13.36 | 13.44 | 65,101,628 | -0.21(-1.50%) |
Sep 06, 2007 | 13.74 | 13.76 | 13.59 | 13.64 | 55,201,504 | -0.05(-0.36%) |
Sep 05, 2007 | 13.80 | 13.82 | 13.59 | 13.69 | 73,178,528 | -0.21(-1.48%) |
Sep 04, 2007 | 13.73 | 13.95 | 13.68 | 13.90 | 51,461,256 | +0.13(+0.97%) |
Aug 31, 2007 | 13.67 | 13.85 | 13.66 | 13.76 | 62,990,736 | +0.16(+1.18%) |
Aug 30, 2007 | 13.53 | 13.70 | 13.52 | 13.60 | 50,307,440 | -0.07(-0.49%) |
Aug 29, 2007 | 13.60 | 13.71 | 13.45 | 13.67 | 67,158,680 | +0.11(+0.82%) |
Aug 28, 2007 | 13.66 | 13.74 | 13.49 | 13.56 | 86,819,816 | -0.16(-1.17%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.66 | 13.72 | 48,818,320 | +0.01(+0.08%) |
Aug 24, 2007 | 13.59 | 13.76 | 13.57 | 13.71 | 57,742,712 | +0.07(+0.49%) |
Aug 23, 2007 | 13.71 | 13.79 | 13.55 | 13.64 | 60,318,220 | -0.02(-0.12%) |
Aug 22, 2007 | 13.49 | 13.67 | 13.49 | 13.66 | 73,748,120 | +0.23(+1.69%) |
Aug 21, 2007 | 13.38 | 13.57 | 13.31 | 13.43 | 67,778,704 | +0.04(+0.29%) |
Aug 20, 2007 | 13.25 | 13.49 | 13.22 | 13.39 | 76,182,088 | +0.13(+0.96%) |
Aug 17, 2007 | 13.17 | 13.30 | 13.07 | 13.26 | 86,995,240 | +0.30(+2.35%) |
Aug 16, 2007 | 12.94 | 13.06 | 12.82 | 12.96 | 119,363,696 | -0.08(-0.60%) |
Aug 15, 2007 | 13.08 | 13.27 | 13.01 | 13.04 | 95,503,168 | -0.03(-0.21%) |
Aug 14, 2007 | 13.20 | 13.29 | 13.04 | 13.07 | 68,641,880 | -0.17(-1.30%) |
Aug 13, 2007 | 13.41 | 13.41 | 13.18 | 13.24 | 81,061,752 | -0.06(-0.42%) |
Aug 10, 2007 | 13.30 | 13.35 | 13.16 | 13.29 | 89,615,744 | -0.08(-0.62%) |
Aug 09, 2007 | 13.44 | 13.65 | 13.38 | 13.38 | 98,344,368 | -0.26(-1.91%) |
Aug 08, 2007 | 13.48 | 13.64 | 13.40 | 13.64 | 93,107,248 | +0.14(+1.07%) |
Aug 07, 2007 | 13.37 | 13.65 | 13.27 | 13.49 | 93,421,568 | +0.13(+0.99%) |
Aug 06, 2007 | 13.03 | 13.38 | 13.05 | 13.36 | 94,295,856 | +0.23(+1.77%) |
Aug 03, 2007 | 13.19 | 13.27 | 13.10 | 13.13 | 99,506,952 | -0.09(-0.67%) |
Aug 02, 2007 | 13.13 | 13.27 | 13.05 | 13.21 | 71,853,912 | +0.12(+0.93%) |
Aug 01, 2007 | 13.03 | 13.14 | 12.95 | 13.09 | 103,497,464 | +0.07(+0.51%) |
Jul 31, 2007 | 13.23 | 13.25 | 13.02 | 13.03 | 112,633,712 | -0.14(-1.05%) |
Jul 30, 2007 | 13.33 | 13.33 | 13.04 | 13.16 | 91,678,040 | -0.02(-0.13%) |
Jul 27, 2007 | 13.42 | 13.46 | 13.18 | 13.18 | 96,071,976 | -0.20(-1.49%) |
Jul 26, 2007 | 13.71 | 13.71 | 13.35 | 13.38 | 120,013,304 | -0.35(-2.54%) |
Jul 25, 2007 | 13.81 | 13.91 | 13.70 | 13.73 | 81,930,928 | -0.06(-0.44%) |
Jul 24, 2007 | 13.83 | 13.93 | 13.79 | 13.79 | 77,052,704 | -0.08(-0.56%) |
Jul 23, 2007 | 13.83 | 14.02 | 13.80 | 13.87 | 72,270,168 | +0.07(+0.52%) |
Jul 20, 2007 | 13.89 | 13.93 | 13.79 | 13.80 | 87,226,992 | -0.05(-0.36%) |
Jul 19, 2007 | 13.97 | 13.98 | 13.81 | 13.85 | 93,262,952 | -0.08(-0.56%) |
Jul 18, 2007 | 13.95 | 14.02 | 13.70 | 13.92 | 204,480,800 | -0.46(-3.20%) |
Jul 17, 2007 | 14.43 | 14.49 | 14.36 | 14.38 | 63,548,176 | -0.07(-0.46%) |
Jul 16, 2007 | 14.30 | 14.46 | 14.30 | 14.45 | 41,326,236 | +0.09(+0.66%) |
Jul 13, 2007 | 14.39 | 14.46 | 14.28 | 14.36 | 54,491,176 | -0.04(-0.27%) |
Jul 12, 2007 | 14.16 | 14.41 | 14.06 | 14.39 | 95,895,952 | +0.29(+2.08%) |
Jul 11, 2007 | 14.13 | 14.25 | 14.06 | 14.10 | 79,224,416 | -0.07(-0.51%) |
Jul 10, 2007 | 14.32 | 14.35 | 14.15 | 14.17 | 78,447,416 | -0.17(-1.16%) |
Jul 09, 2007 | 14.37 | 14.39 | 14.28 | 14.34 | 44,628,660 | -0.02(-0.15%) |
Jul 06, 2007 | 14.33 | 14.38 | 14.24 | 14.36 | 47,845,868 | +0.01(+0.08%) |
Jul 05, 2007 | 14.32 | 14.46 | 14.26 | 14.35 | 52,018,268 | +0.05(+0.35%) |
Jul 03, 2007 | 14.27 | 14.38 | 14.28 | 14.30 | 31,157,324 | +0.04(+0.31%) |