Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.64 | 14.14 | 13.49 | 13.74 | 49,374,716 | -0.00(-0.02%) |
Sep 27, 2007 | 13.40 | 13.93 | 13.15 | 13.75 | 44,177,560 | +0.48(+3.61%) |
Sep 26, 2007 | 13.28 | 13.41 | 13.00 | 13.27 | 30,069,868 | -0.01(-0.10%) |
Sep 25, 2007 | 13.04 | 13.36 | 12.93 | 13.28 | 42,914,008 | +0.07(+0.51%) |
Sep 24, 2007 | 13.70 | 13.71 | 12.90 | 13.21 | 55,010,640 | -0.40(-2.93%) |
Sep 21, 2007 | 14.01 | 14.11 | 13.60 | 13.61 | 21,943,960 | -0.27(-1.97%) |
Sep 20, 2007 | 13.93 | 14.07 | 13.76 | 13.89 | 20,972,202 | +0.00(+0.01%) |
Sep 19, 2007 | 13.84 | 14.12 | 13.64 | 13.88 | 50,261,140 | +0.34(+2.53%) |
Sep 18, 2007 | 12.83 | 13.83 | 12.61 | 13.54 | 55,932,332 | +0.84(+6.65%) |
Sep 17, 2007 | 12.76 | 12.84 | 12.54 | 12.70 | 14,969,915 | -0.10(-0.82%) |
Sep 14, 2007 | 12.80 | 12.91 | 12.61 | 12.80 | 19,095,982 | -0.15(-1.18%) |
Sep 13, 2007 | 12.88 | 13.22 | 12.54 | 12.96 | 33,215,272 | +0.25(+1.95%) |
Sep 12, 2007 | 12.31 | 12.76 | 12.18 | 12.71 | 21,872,894 | +0.43(+3.53%) |
Sep 11, 2007 | 12.08 | 12.49 | 12.08 | 12.28 | 23,057,308 | +0.23(+1.90%) |
Sep 10, 2007 | 12.14 | 12.26 | 11.76 | 12.05 | 28,606,826 | -0.05(-0.38%) |
Sep 07, 2007 | 12.18 | 12.26 | 12.03 | 12.09 | 26,676,230 | -0.42(-3.38%) |
Sep 06, 2007 | 12.81 | 12.81 | 12.45 | 12.52 | 15,098,047 | -0.07(-0.58%) |
Sep 05, 2007 | 12.70 | 12.70 | 12.47 | 12.59 | 20,143,650 | -0.25(-1.94%) |
Sep 04, 2007 | 12.72 | 12.99 | 12.64 | 12.84 | 20,214,714 | +0.12(+0.91%) |
Aug 31, 2007 | 12.60 | 12.95 | 12.53 | 12.72 | 28,895,392 | +0.42(+3.41%) |
Aug 30, 2007 | 12.17 | 12.49 | 12.10 | 12.30 | 23,490,158 | -0.09(-0.71%) |
Aug 29, 2007 | 12.39 | 12.55 | 12.07 | 12.39 | 35,379,520 | +0.12(+0.98%) |
Aug 28, 2007 | 12.67 | 12.77 | 12.08 | 12.27 | 46,712,208 | -0.57(-4.43%) |
Aug 27, 2007 | 12.86 | 13.09 | 12.71 | 12.84 | 18,648,392 | -0.15(-1.13%) |
Aug 24, 2007 | 13.21 | 13.21 | 12.83 | 12.99 | 23,053,002 | -0.23(-1.73%) |
Aug 23, 2007 | 13.55 | 13.56 | 12.86 | 13.21 | 31,201,768 | -0.23(-1.75%) |
Aug 22, 2007 | 13.21 | 13.51 | 13.13 | 13.45 | 28,627,284 | +0.43(+3.32%) |
Aug 21, 2007 | 12.91 | 13.25 | 12.82 | 13.02 | 22,682,602 | +0.21(+1.64%) |
Aug 20, 2007 | 12.96 | 13.10 | 12.66 | 12.81 | 31,147,932 | +0.08(+0.66%) |
Aug 17, 2007 | 12.61 | 12.92 | 12.12 | 12.72 | 54,780,220 | +0.65(+5.38%) |
Aug 16, 2007 | 11.53 | 12.97 | 11.14 | 12.07 | 77,521,600 | +0.09(+0.74%) |
Aug 15, 2007 | 12.44 | 12.60 | 11.98 | 11.98 | 35,685,960 | -0.42(-3.36%) |
Aug 14, 2007 | 12.51 | 12.67 | 12.20 | 12.40 | 40,379,048 | -0.29(-2.25%) |
Aug 13, 2007 | 13.23 | 13.29 | 12.63 | 12.69 | 38,870,312 | -0.17(-1.31%) |
Aug 10, 2007 | 12.94 | 13.00 | 12.40 | 12.85 | 46,496,796 | -0.27(-2.04%) |
Aug 09, 2007 | 13.24 | 13.61 | 13.10 | 13.12 | 41,035,084 | -0.63(-4.55%) |
Aug 08, 2007 | 13.54 | 13.93 | 13.37 | 13.75 | 51,071,196 | +0.35(+2.60%) |
Aug 07, 2007 | 12.78 | 13.47 | 12.54 | 13.40 | 75,918,224 | +0.62(+4.83%) |
Aug 06, 2007 | 12.27 | 12.86 | 11.47 | 12.78 | 93,545,008 | +0.51(+4.12%) |
Aug 03, 2007 | 12.50 | 13.25 | 12.23 | 12.28 | 75,002,128 | -0.97(-7.32%) |
Aug 02, 2007 | 13.65 | 13.73 | 12.94 | 13.25 | 60,816,660 | -0.69(-4.92%) |
Aug 01, 2007 | 14.01 | 14.16 | 12.91 | 13.93 | 138,766,128 | -1.00(-6.72%) |
Jul 31, 2007 | 15.29 | 15.84 | 14.86 | 14.93 | 38,656,040 | -0.35(-2.30%) |
Jul 30, 2007 | 14.53 | 15.33 | 14.40 | 15.29 | 35,473,736 | +0.98(+6.86%) |
Jul 27, 2007 | 14.73 | 14.85 | 14.12 | 14.31 | 26,485,476 | -0.44(-2.96%) |
Jul 26, 2007 | 14.70 | 14.93 | 14.14 | 14.74 | 39,106,032 | -0.22(-1.48%) |
Jul 25, 2007 | 14.86 | 15.21 | 14.66 | 14.96 | 38,808,816 | +0.22(+1.47%) |
Jul 24, 2007 | 15.37 | 15.37 | 14.61 | 14.75 | 36,742,404 | -0.82(-5.27%) |
Jul 23, 2007 | 15.37 | 15.70 | 15.36 | 15.57 | 17,545,476 | +0.22(+1.40%) |
Jul 20, 2007 | 15.51 | 15.69 | 15.11 | 15.35 | 39,925,516 | -0.20(-1.28%) |
Jul 19, 2007 | 15.87 | 16.02 | 15.54 | 15.55 | 41,135,816 | -0.13(-0.83%) |
Jul 18, 2007 | 15.59 | 15.75 | 15.47 | 15.68 | 23,112,232 | -0.04(-0.24%) |
Jul 17, 2007 | 15.94 | 16.01 | 15.61 | 15.72 | 21,424,970 | -0.04(-0.28%) |
Jul 16, 2007 | 15.60 | 16.05 | 15.60 | 15.76 | 30,321,750 | +0.05(+0.30%) |
Jul 13, 2007 | 15.58 | 16.22 | 15.42 | 15.71 | 68,585,728 | +0.12(+0.80%) |
Jul 12, 2007 | 14.67 | 15.65 | 14.61 | 15.59 | 62,689,144 | +1.07(+7.37%) |
Jul 11, 2007 | 14.77 | 14.85 | 14.45 | 14.52 | 32,846,080 | -0.19(-1.26%) |
Jul 10, 2007 | 14.91 | 14.93 | 14.55 | 14.71 | 25,972,538 | -0.27(-1.78%) |
Jul 09, 2007 | 15.04 | 15.27 | 14.87 | 14.97 | 21,117,076 | -0.06(-0.42%) |
Jul 06, 2007 | 15.03 | 15.12 | 14.82 | 15.04 | 20,518,356 | +0.02(+0.12%) |
Jul 05, 2007 | 15.14 | 15.23 | 14.92 | 15.02 | 18,937,432 | -0.05(-0.31%) |
Jul 03, 2007 | 15.51 | 15.55 | 15.04 | 15.06 | 14,242,039 | -0.37(-2.39%) |