Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 15.72 | 15.82 | 15.62 | 15.80 | 17,371,428 | +0.24(+1.51%) |
Jun 29, 2007 | 15.74 | 15.83 | 15.47 | 15.57 | 20,105,570 | -0.08(-0.50%) |
Jun 28, 2007 | 15.67 | 15.87 | 15.61 | 15.65 | 29,252,504 | -0.30(-1.87%) |
Jun 27, 2007 | 15.36 | 16.01 | 15.36 | 15.94 | 40,451,048 | +0.49(+3.14%) |
Jun 26, 2007 | 15.65 | 15.65 | 15.39 | 15.46 | 25,696,940 | -0.12(-0.75%) |
Jun 25, 2007 | 15.77 | 15.79 | 15.45 | 15.58 | 33,990,252 | -0.29(-1.83%) |
Jun 22, 2007 | 15.76 | 16.06 | 15.67 | 15.87 | 39,440,540 | +0.07(+0.45%) |
Jun 21, 2007 | 15.40 | 15.87 | 15.36 | 15.79 | 38,957,124 | +0.42(+2.70%) |
Jun 20, 2007 | 15.50 | 15.54 | 15.32 | 15.38 | 33,109,232 | -0.12(-0.76%) |
Jun 19, 2007 | 15.51 | 15.57 | 15.36 | 15.50 | 24,422,018 | -0.04(-0.25%) |
Jun 18, 2007 | 15.47 | 15.64 | 15.47 | 15.54 | 24,007,454 | -0.02(-0.10%) |
Jun 15, 2007 | 15.40 | 15.63 | 15.40 | 15.55 | 39,603,264 | +0.34(+2.21%) |
Jun 14, 2007 | 14.96 | 15.35 | 14.94 | 15.22 | 34,261,280 | +0.24(+1.57%) |
Jun 13, 2007 | 14.64 | 15.01 | 14.49 | 14.98 | 48,175,732 | +0.49(+3.35%) |
Jun 12, 2007 | 14.57 | 14.72 | 14.43 | 14.49 | 40,401,888 | -0.09(-0.64%) |
Jun 11, 2007 | 14.72 | 14.73 | 14.53 | 14.59 | 21,616,562 | -0.13(-0.90%) |
Jun 08, 2007 | 14.46 | 14.73 | 14.41 | 14.72 | 29,108,092 | +0.31(+2.12%) |
Jun 07, 2007 | 14.79 | 14.91 | 14.39 | 14.42 | 46,198,200 | -0.49(-3.31%) |
Jun 06, 2007 | 14.80 | 15.00 | 14.80 | 14.91 | 25,619,882 | -0.02(-0.16%) |
Jun 05, 2007 | 14.95 | 15.05 | 14.81 | 14.93 | 26,604,200 | -0.15(-0.99%) |
Jun 04, 2007 | 15.05 | 15.12 | 14.91 | 15.08 | 17,366,460 | -0.07(-0.47%) |