Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.22 | 16.49 | 16.18 | 16.22 | 28,113,658 | +0.00(+0.00%) |
Sep 27, 2007 | 16.34 | 16.41 | 16.12 | 16.22 | 23,789,934 | +0.02(+0.10%) |
Sep 26, 2007 | 16.52 | 16.69 | 16.08 | 16.20 | 18,947,620 | -0.26(-1.57%) |
Sep 25, 2007 | 16.37 | 16.61 | 16.28 | 16.46 | 15,905,188 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.48 | 22,392,040 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,082,660 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,388,800 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,041,770 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.55 | 16.00 | 16.52 | 20,681,776 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.01 | 15.70 | 15.91 | 14,636,606 | -0.02(-0.10%) |
Sep 14, 2007 | 15.90 | 16.11 | 15.90 | 15.93 | 19,937,416 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.05 | 16.11 | 19,968,170 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.05 | 16.10 | 24,916,618 | -0.37(-2.24%) |
Sep 11, 2007 | 16.41 | 16.63 | 16.34 | 16.47 | 16,771,069 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.38 | 23,872,522 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,092,456 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.55 | 16.71 | 16,989,206 | +0.02(+0.14%) |
Sep 05, 2007 | 16.92 | 17.03 | 16.56 | 16.69 | 18,903,786 | -0.38(-2.20%) |
Sep 04, 2007 | 16.84 | 17.23 | 16.77 | 17.06 | 25,608,012 | +0.33(+1.97%) |
Aug 31, 2007 | 16.65 | 16.88 | 16.53 | 16.73 | 27,733,208 | +0.32(+1.96%) |
Aug 30, 2007 | 16.19 | 16.76 | 16.08 | 16.41 | 26,188,580 | +0.19(+1.16%) |
Aug 29, 2007 | 15.86 | 16.25 | 15.86 | 16.23 | 18,333,848 | +0.45(+2.83%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.77 | 15.78 | 19,573,450 | -0.35(-2.19%) |
Aug 27, 2007 | 16.34 | 16.36 | 16.12 | 16.13 | 15,393,453 | -0.21(-1.29%) |
Aug 24, 2007 | 16.27 | 16.35 | 16.10 | 16.34 | 16,171,333 | +0.13(+0.77%) |
Aug 23, 2007 | 16.16 | 16.26 | 15.99 | 16.22 | 20,660,042 | +0.10(+0.63%) |
Aug 22, 2007 | 16.49 | 16.49 | 16.10 | 16.12 | 27,514,228 | -0.21(-1.30%) |
Aug 21, 2007 | 16.31 | 16.54 | 16.20 | 16.33 | 22,756,400 | -0.08(-0.48%) |
Aug 20, 2007 | 16.23 | 16.59 | 16.13 | 16.41 | 22,930,294 | +0.11(+0.67%) |
Aug 17, 2007 | 16.15 | 16.82 | 15.99 | 16.30 | 37,579,132 | +0.37(+2.31%) |
Aug 16, 2007 | 15.88 | 16.15 | 15.59 | 15.93 | 43,748,104 | -0.02(-0.15%) |
Aug 15, 2007 | 16.12 | 16.32 | 15.90 | 15.95 | 48,609,808 | -0.69(-4.14%) |
Aug 14, 2007 | 17.15 | 17.21 | 16.63 | 16.64 | 35,882,444 | -0.39(-2.30%) |
Aug 13, 2007 | 17.21 | 17.31 | 16.99 | 17.03 | 27,268,940 | -0.09(-0.50%) |
Aug 10, 2007 | 17.24 | 17.54 | 16.99 | 17.12 | 44,084,952 | -0.42(-2.41%) |
Aug 09, 2007 | 17.83 | 18.02 | 17.34 | 17.54 | 49,988,844 | -0.45(-2.48%) |
Aug 08, 2007 | 17.84 | 18.02 | 17.53 | 17.99 | 41,187,408 | +0.27(+1.55%) |
Aug 07, 2007 | 17.83 | 17.94 | 17.36 | 17.71 | 50,280,768 | -0.19(-1.05%) |
Aug 06, 2007 | 17.46 | 17.99 | 17.28 | 17.90 | 50,035,404 | +0.50(+2.88%) |
Aug 03, 2007 | 17.56 | 17.90 | 17.39 | 17.40 | 53,366,488 | -0.09(-0.49%) |
Aug 02, 2007 | 17.66 | 17.67 | 17.31 | 17.49 | 48,718,312 | -0.10(-0.58%) |
Aug 01, 2007 | 17.17 | 17.63 | 17.13 | 17.59 | 54,252,084 | +0.32(+1.86%) |
Jul 31, 2007 | 17.42 | 17.44 | 17.19 | 17.27 | 39,753,428 | +0.02(+0.09%) |
Jul 30, 2007 | 16.87 | 17.33 | 16.83 | 17.25 | 39,197,368 | +0.36(+2.13%) |
Jul 27, 2007 | 16.95 | 17.08 | 16.78 | 16.89 | 36,686,256 | -0.03(-0.18%) |
Jul 26, 2007 | 16.84 | 17.06 | 16.66 | 16.92 | 55,400,324 | -0.12(-0.69%) |
Jul 25, 2007 | 16.95 | 17.14 | 16.72 | 17.04 | 42,701,672 | +0.34(+2.06%) |
Jul 24, 2007 | 16.62 | 17.07 | 16.62 | 16.70 | 34,319,544 | -0.10(-0.61%) |
Jul 23, 2007 | 16.84 | 16.98 | 16.77 | 16.80 | 17,396,352 | -0.02(-0.09%) |
Jul 20, 2007 | 17.10 | 17.13 | 16.70 | 16.81 | 29,282,202 | -0.25(-1.47%) |
Jul 19, 2007 | 16.94 | 17.18 | 16.90 | 17.06 | 25,026,736 | +0.09(+0.55%) |
Jul 18, 2007 | 16.75 | 17.02 | 16.71 | 16.97 | 40,203,544 | -0.11(-0.64%) |
Jul 17, 2007 | 16.33 | 17.30 | 16.26 | 17.08 | 91,050,360 | +0.92(+5.72%) |
Jul 16, 2007 | 15.96 | 16.19 | 15.94 | 16.16 | 24,036,070 | +0.11(+0.68%) |
Jul 13, 2007 | 16.18 | 16.44 | 16.02 | 16.05 | 57,020,152 | -0.21(-1.30%) |
Jul 12, 2007 | 15.69 | 16.26 | 15.65 | 16.26 | 43,622,392 | +0.58(+3.70%) |
Jul 11, 2007 | 15.51 | 15.70 | 15.41 | 15.68 | 31,401,754 | +0.13(+0.86%) |
Jul 10, 2007 | 15.76 | 15.79 | 15.51 | 15.54 | 31,922,334 | -0.26(-1.64%) |
Jul 09, 2007 | 15.69 | 15.90 | 15.61 | 15.80 | 24,091,110 | +0.14(+0.90%) |
Jul 06, 2007 | 15.75 | 15.76 | 15.52 | 15.66 | 17,244,622 | -0.05(-0.30%) |
Jul 05, 2007 | 15.77 | 15.77 | 15.54 | 15.71 | 19,771,846 | -0.13(-0.79%) |
Jul 03, 2007 | 15.83 | 15.87 | 15.75 | 15.83 | 9,975,902 | +0.03(+0.20%) |