Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.19 | 16.47 | 16.15 | 16.19 | 28,159,432 | +0.00(+0.00%) |
Sep 27, 2007 | 16.32 | 16.38 | 16.09 | 16.19 | 23,828,668 | +0.02(+0.10%) |
Sep 26, 2007 | 16.50 | 16.66 | 16.06 | 16.18 | 18,978,470 | -0.26(-1.57%) |
Sep 25, 2007 | 16.35 | 16.58 | 16.25 | 16.43 | 15,931,084 | -0.02(-0.14%) |
Sep 24, 2007 | 16.62 | 16.74 | 16.29 | 16.46 | 22,428,498 | -0.20(-1.22%) |
Sep 21, 2007 | 16.58 | 16.84 | 16.44 | 16.66 | 20,115,358 | +0.22(+1.33%) |
Sep 20, 2007 | 16.25 | 16.62 | 16.23 | 16.44 | 25,430,138 | -0.06(-0.38%) |
Sep 19, 2007 | 16.59 | 16.76 | 16.40 | 16.50 | 23,079,286 | +0.01(+0.05%) |
Sep 18, 2007 | 16.04 | 16.53 | 15.97 | 16.50 | 20,715,450 | +0.61(+3.84%) |
Sep 17, 2007 | 15.83 | 15.99 | 15.68 | 15.89 | 14,660,437 | -0.02(-0.10%) |
Sep 14, 2007 | 15.88 | 16.08 | 15.87 | 15.90 | 19,969,878 | -0.18(-1.12%) |
Sep 13, 2007 | 16.33 | 16.33 | 16.03 | 16.08 | 20,000,682 | +0.01(+0.05%) |
Sep 12, 2007 | 16.41 | 16.48 | 16.03 | 16.07 | 24,957,188 | -0.37(-2.24%) |
Sep 11, 2007 | 16.39 | 16.61 | 16.32 | 16.44 | 16,798,376 | +0.09(+0.53%) |
Sep 10, 2007 | 16.48 | 16.56 | 16.13 | 16.36 | 23,911,392 | +0.09(+0.58%) |
Sep 07, 2007 | 16.50 | 16.58 | 16.04 | 16.26 | 27,136,568 | -0.42(-2.53%) |
Sep 06, 2007 | 16.74 | 16.79 | 16.53 | 16.68 | 17,016,868 | +0.02(+0.14%) |
Sep 05, 2007 | 16.90 | 17.00 | 16.54 | 16.66 | 18,934,566 | -0.38(-2.20%) |
Sep 04, 2007 | 16.81 | 17.20 | 16.74 | 17.04 | 25,649,706 | +0.33(+1.97%) |
Aug 31, 2007 | 16.62 | 16.86 | 16.50 | 16.71 | 27,778,362 | +0.32(+1.96%) |
Aug 30, 2007 | 16.17 | 16.73 | 16.06 | 16.39 | 26,231,220 | +0.19(+1.16%) |
Aug 29, 2007 | 15.83 | 16.22 | 15.83 | 16.20 | 18,363,698 | +0.45(+2.83%) |
Aug 28, 2007 | 16.07 | 16.11 | 15.75 | 15.75 | 19,605,318 | -0.35(-2.19%) |
Aug 27, 2007 | 16.32 | 16.33 | 16.09 | 16.11 | 15,418,517 | -0.21(-1.29%) |
Aug 24, 2007 | 16.25 | 16.32 | 16.07 | 16.32 | 16,197,663 | +0.13(+0.77%) |
Aug 23, 2007 | 16.13 | 16.24 | 15.96 | 16.19 | 20,693,680 | +0.10(+0.63%) |
Aug 22, 2007 | 16.47 | 16.47 | 16.07 | 16.09 | 27,559,028 | -0.21(-1.30%) |
Aug 21, 2007 | 16.29 | 16.51 | 16.18 | 16.30 | 22,793,452 | -0.08(-0.48%) |
Aug 20, 2007 | 16.21 | 16.56 | 16.11 | 16.38 | 22,967,630 | +0.11(+0.67%) |
Aug 17, 2007 | 16.12 | 16.79 | 15.96 | 16.27 | 37,640,320 | +0.37(+2.31%) |
Aug 16, 2007 | 15.86 | 16.12 | 15.57 | 15.90 | 43,819,336 | -0.02(-0.15%) |
Aug 15, 2007 | 16.09 | 16.29 | 15.88 | 15.93 | 48,688,956 | -0.69(-4.14%) |
Aug 14, 2007 | 17.12 | 17.18 | 16.60 | 16.61 | 35,940,864 | -0.39(-2.30%) |
Aug 13, 2007 | 17.18 | 17.29 | 16.97 | 17.00 | 27,313,338 | -0.09(-0.50%) |
Aug 10, 2007 | 17.22 | 17.51 | 16.96 | 17.09 | 44,156,732 | -0.42(-2.41%) |
Aug 09, 2007 | 17.80 | 17.99 | 17.31 | 17.51 | 50,070,232 | -0.45(-2.48%) |
Aug 08, 2007 | 17.81 | 17.99 | 17.51 | 17.96 | 41,254,472 | +0.27(+1.55%) |
Aug 07, 2007 | 17.80 | 17.91 | 17.33 | 17.69 | 50,362,636 | -0.19(-1.05%) |
Aug 06, 2007 | 17.43 | 17.96 | 17.26 | 17.87 | 50,116,872 | +0.50(+2.88%) |
Aug 03, 2007 | 17.53 | 17.87 | 17.36 | 17.37 | 53,453,380 | -0.09(-0.49%) |
Aug 02, 2007 | 17.63 | 17.64 | 17.29 | 17.46 | 48,797,632 | -0.10(-0.58%) |
Aug 01, 2007 | 17.14 | 17.60 | 17.10 | 17.56 | 54,340,416 | +0.32(+1.86%) |
Jul 31, 2007 | 17.40 | 17.41 | 17.16 | 17.24 | 39,818,156 | +0.02(+0.09%) |
Jul 30, 2007 | 16.84 | 17.30 | 16.80 | 17.22 | 39,261,188 | +0.36(+2.13%) |
Jul 27, 2007 | 16.92 | 17.05 | 16.75 | 16.86 | 36,745,992 | -0.03(-0.19%) |
Jul 26, 2007 | 16.82 | 17.03 | 16.63 | 16.90 | 55,490,528 | -0.12(-0.69%) |
Jul 25, 2007 | 16.92 | 17.11 | 16.69 | 17.01 | 42,771,200 | +0.34(+2.06%) |
Jul 24, 2007 | 16.59 | 17.04 | 16.59 | 16.67 | 34,375,424 | -0.10(-0.61%) |
Jul 23, 2007 | 16.82 | 16.95 | 16.74 | 16.77 | 17,424,676 | -0.02(-0.09%) |
Jul 20, 2007 | 17.08 | 17.11 | 16.67 | 16.79 | 29,329,880 | -0.25(-1.47%) |
Jul 19, 2007 | 16.91 | 17.15 | 16.87 | 17.04 | 25,067,484 | +0.09(+0.55%) |
Jul 18, 2007 | 16.72 | 17.00 | 16.68 | 16.94 | 40,269,004 | -0.11(-0.64%) |
Jul 17, 2007 | 16.30 | 17.27 | 16.23 | 17.05 | 91,198,608 | +0.92(+5.72%) |
Jul 16, 2007 | 15.93 | 16.17 | 15.92 | 16.13 | 24,075,206 | +0.11(+0.68%) |
Jul 13, 2007 | 16.15 | 16.41 | 16.00 | 16.02 | 57,112,992 | -0.21(-1.30%) |
Jul 12, 2007 | 15.66 | 16.23 | 15.62 | 16.23 | 43,693,416 | +0.58(+3.70%) |
Jul 11, 2007 | 15.49 | 15.68 | 15.39 | 15.65 | 31,452,882 | +0.13(+0.86%) |
Jul 10, 2007 | 15.73 | 15.77 | 15.49 | 15.52 | 31,974,308 | -0.26(-1.64%) |
Jul 09, 2007 | 15.66 | 15.88 | 15.58 | 15.78 | 24,130,336 | +0.14(+0.90%) |
Jul 06, 2007 | 15.72 | 15.74 | 15.50 | 15.64 | 17,272,700 | -0.05(-0.30%) |
Jul 05, 2007 | 15.75 | 15.75 | 15.52 | 15.68 | 19,804,038 | -0.13(-0.79%) |
Jul 03, 2007 | 15.80 | 15.84 | 15.72 | 15.81 | 9,992,145 | +0.03(+0.20%) |