Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.75 | 16.01 | 15.71 | 15.75 | 28,951,346 | +0.00(+0.00%) |
Sep 27, 2007 | 15.87 | 15.93 | 15.65 | 15.75 | 24,498,790 | +0.02(+0.10%) |
Sep 26, 2007 | 16.05 | 16.21 | 15.62 | 15.73 | 19,512,192 | -0.25(-1.57%) |
Sep 25, 2007 | 15.90 | 16.13 | 15.81 | 15.98 | 16,379,107 | -0.02(-0.14%) |
Sep 24, 2007 | 16.17 | 16.28 | 15.85 | 16.01 | 23,059,246 | -0.20(-1.22%) |
Sep 21, 2007 | 16.13 | 16.38 | 15.99 | 16.21 | 20,681,054 | +0.21(+1.33%) |
Sep 20, 2007 | 15.81 | 16.17 | 15.79 | 15.99 | 26,145,300 | -0.06(-0.38%) |
Sep 19, 2007 | 16.14 | 16.30 | 15.95 | 16.05 | 23,728,334 | +0.01(+0.05%) |
Sep 18, 2007 | 15.60 | 16.08 | 15.54 | 16.05 | 21,298,020 | +0.59(+3.84%) |
Sep 17, 2007 | 15.40 | 15.55 | 15.25 | 15.45 | 15,072,726 | -0.02(-0.10%) |
Sep 14, 2007 | 15.44 | 15.64 | 15.44 | 15.47 | 20,531,482 | -0.17(-1.12%) |
Sep 13, 2007 | 15.89 | 15.89 | 15.59 | 15.64 | 20,563,152 | +0.01(+0.05%) |
Sep 12, 2007 | 15.96 | 16.03 | 15.59 | 15.63 | 25,659,048 | -0.36(-2.24%) |
Sep 11, 2007 | 15.94 | 16.15 | 15.87 | 15.99 | 17,270,788 | +0.08(+0.53%) |
Sep 10, 2007 | 16.03 | 16.11 | 15.69 | 15.91 | 24,583,840 | +0.09(+0.58%) |
Sep 07, 2007 | 16.05 | 16.13 | 15.60 | 15.82 | 27,899,716 | -0.41(-2.53%) |
Sep 06, 2007 | 16.28 | 16.33 | 16.08 | 16.23 | 17,495,426 | +0.02(+0.14%) |
Sep 05, 2007 | 16.43 | 16.54 | 16.08 | 16.21 | 19,467,054 | -0.37(-2.20%) |
Sep 04, 2007 | 16.35 | 16.73 | 16.28 | 16.57 | 26,371,042 | +0.32(+1.97%) |
Aug 31, 2007 | 16.17 | 16.40 | 16.05 | 16.25 | 28,559,560 | +0.31(+1.96%) |
Aug 30, 2007 | 15.73 | 16.27 | 15.62 | 15.94 | 26,968,910 | +0.18(+1.16%) |
Aug 29, 2007 | 15.40 | 15.78 | 15.40 | 15.76 | 18,880,132 | +0.43(+2.83%) |
Aug 28, 2007 | 15.63 | 15.66 | 15.31 | 15.32 | 20,156,670 | -0.34(-2.19%) |
Aug 27, 2007 | 15.87 | 15.89 | 15.65 | 15.66 | 15,852,125 | -0.21(-1.29%) |
Aug 24, 2007 | 15.80 | 15.88 | 15.63 | 15.87 | 16,653,183 | +0.12(+0.77%) |
Aug 23, 2007 | 15.69 | 15.79 | 15.53 | 15.75 | 21,275,638 | +0.10(+0.63%) |
Aug 22, 2007 | 16.01 | 16.01 | 15.63 | 15.65 | 28,334,058 | -0.21(-1.30%) |
Aug 21, 2007 | 15.84 | 16.06 | 15.73 | 15.86 | 23,434,462 | -0.08(-0.48%) |
Aug 20, 2007 | 15.76 | 16.11 | 15.66 | 15.93 | 23,613,538 | +0.11(+0.67%) |
Aug 17, 2007 | 15.68 | 16.33 | 15.53 | 15.82 | 38,698,860 | +0.36(+2.31%) |
Aug 16, 2007 | 15.42 | 15.68 | 15.14 | 15.47 | 45,051,644 | -0.02(-0.15%) |
Aug 15, 2007 | 15.65 | 15.85 | 15.44 | 15.49 | 50,058,212 | -0.67(-4.14%) |
Aug 14, 2007 | 16.65 | 16.71 | 16.14 | 16.16 | 36,951,616 | -0.38(-2.30%) |
Aug 13, 2007 | 16.71 | 16.81 | 16.50 | 16.54 | 28,081,458 | -0.08(-0.50%) |
Aug 10, 2007 | 16.75 | 17.03 | 16.49 | 16.62 | 45,398,532 | -0.41(-2.41%) |
Aug 09, 2007 | 17.32 | 17.50 | 16.84 | 17.03 | 51,478,336 | -0.43(-2.48%) |
Aug 08, 2007 | 17.32 | 17.50 | 17.03 | 17.47 | 42,414,652 | +0.27(+1.55%) |
Aug 07, 2007 | 17.32 | 17.42 | 16.86 | 17.20 | 51,778,960 | -0.18(-1.05%) |
Aug 06, 2007 | 16.95 | 17.47 | 16.78 | 17.38 | 51,526,284 | +0.49(+2.88%) |
Aug 03, 2007 | 17.05 | 17.38 | 16.88 | 16.90 | 54,956,624 | -0.08(-0.49%) |
Aug 02, 2007 | 17.15 | 17.16 | 16.81 | 16.98 | 50,169,948 | -0.10(-0.58%) |
Aug 01, 2007 | 16.67 | 17.12 | 16.63 | 17.08 | 55,868,608 | +0.31(+1.86%) |
Jul 31, 2007 | 16.92 | 16.94 | 16.69 | 16.77 | 40,937,944 | +0.02(+0.09%) |
Jul 30, 2007 | 16.38 | 16.83 | 16.34 | 16.75 | 40,365,312 | +0.35(+2.13%) |
Jul 27, 2007 | 16.46 | 16.59 | 16.30 | 16.40 | 37,779,380 | -0.03(-0.19%) |
Jul 26, 2007 | 16.36 | 16.56 | 16.17 | 16.43 | 57,051,060 | -0.11(-0.69%) |
Jul 25, 2007 | 16.46 | 16.65 | 16.24 | 16.55 | 43,974,032 | +0.33(+2.07%) |
Jul 24, 2007 | 16.14 | 16.58 | 16.14 | 16.21 | 35,342,148 | -0.10(-0.61%) |
Jul 23, 2007 | 16.36 | 16.49 | 16.28 | 16.31 | 17,914,702 | -0.02(-0.09%) |
Jul 20, 2007 | 16.61 | 16.64 | 16.21 | 16.33 | 30,154,710 | -0.24(-1.47%) |
Jul 19, 2007 | 16.45 | 16.68 | 16.41 | 16.57 | 25,772,446 | +0.09(+0.55%) |
Jul 18, 2007 | 16.27 | 16.53 | 16.23 | 16.48 | 41,401,472 | -0.11(-0.64%) |
Jul 17, 2007 | 15.86 | 16.80 | 15.79 | 16.59 | 93,763,344 | +0.90(+5.72%) |
Jul 16, 2007 | 15.50 | 15.73 | 15.48 | 15.69 | 24,752,262 | +0.11(+0.68%) |
Jul 13, 2007 | 15.71 | 15.96 | 15.56 | 15.58 | 58,719,156 | -0.21(-1.30%) |
Jul 12, 2007 | 15.23 | 15.79 | 15.19 | 15.79 | 44,922,188 | +0.56(+3.70%) |
Jul 11, 2007 | 15.06 | 15.25 | 14.96 | 15.22 | 32,337,416 | +0.13(+0.86%) |
Jul 10, 2007 | 15.30 | 15.34 | 15.06 | 15.09 | 32,873,508 | -0.25(-1.64%) |
Jul 09, 2007 | 15.23 | 15.44 | 15.16 | 15.35 | 24,808,942 | +0.14(+0.90%) |
Jul 06, 2007 | 15.29 | 15.31 | 15.07 | 15.21 | 17,758,452 | -0.05(-0.30%) |
Jul 05, 2007 | 15.31 | 15.31 | 15.09 | 15.25 | 20,360,978 | -0.12(-0.79%) |
Jul 03, 2007 | 15.37 | 15.41 | 15.29 | 15.38 | 10,273,149 | +0.03(+0.20%) |