Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.22 | 16.50 | 16.18 | 16.22 | 28,108,186 | +0.00(+0.00%) |
Sep 27, 2007 | 16.35 | 16.41 | 16.12 | 16.22 | 23,785,304 | +0.02(+0.10%) |
Sep 26, 2007 | 16.53 | 16.69 | 16.09 | 16.21 | 18,943,932 | -0.26(-1.57%) |
Sep 25, 2007 | 16.38 | 16.61 | 16.28 | 16.46 | 15,902,093 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.49 | 22,387,684 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,078,752 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,383,862 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,037,286 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.56 | 16.00 | 16.53 | 20,677,752 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.02 | 15.70 | 15.92 | 14,633,758 | -0.02(-0.10%) |
Sep 14, 2007 | 15.91 | 16.11 | 15.90 | 15.93 | 19,933,538 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.06 | 16.11 | 19,964,286 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.06 | 16.10 | 24,911,770 | -0.37(-2.24%) |
Sep 11, 2007 | 16.42 | 16.64 | 16.35 | 16.47 | 16,767,806 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.39 | 23,867,878 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,087,184 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.56 | 16.71 | 16,985,902 | +0.02(+0.14%) |
Sep 05, 2007 | 16.93 | 17.04 | 16.57 | 16.69 | 18,900,108 | -0.38(-2.20%) |
Sep 04, 2007 | 16.84 | 17.23 | 16.77 | 17.07 | 25,603,030 | +0.33(+1.97%) |
Aug 31, 2007 | 16.65 | 16.89 | 16.53 | 16.74 | 27,727,812 | +0.32(+1.96%) |
Aug 30, 2007 | 16.20 | 16.76 | 16.09 | 16.42 | 26,183,486 | +0.19(+1.16%) |
Aug 29, 2007 | 15.86 | 16.25 | 15.86 | 16.23 | 18,330,280 | +0.45(+2.83%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.77 | 15.78 | 19,569,640 | -0.35(-2.19%) |
Aug 27, 2007 | 16.35 | 16.36 | 16.12 | 16.13 | 15,390,458 | -0.21(-1.29%) |
Aug 24, 2007 | 16.28 | 16.35 | 16.10 | 16.35 | 16,168,187 | +0.13(+0.77%) |
Aug 23, 2007 | 16.16 | 16.27 | 15.99 | 16.22 | 20,656,022 | +0.10(+0.63%) |
Aug 22, 2007 | 16.50 | 16.50 | 16.10 | 16.12 | 27,508,876 | -0.21(-1.30%) |
Aug 21, 2007 | 16.32 | 16.54 | 16.21 | 16.33 | 22,751,972 | -0.08(-0.48%) |
Aug 20, 2007 | 16.24 | 16.59 | 16.13 | 16.41 | 22,925,834 | +0.11(+0.67%) |
Aug 17, 2007 | 16.15 | 16.82 | 15.99 | 16.30 | 37,571,820 | +0.37(+2.31%) |
Aug 16, 2007 | 15.88 | 16.15 | 15.59 | 15.93 | 43,739,592 | -0.02(-0.15%) |
Aug 15, 2007 | 16.12 | 16.32 | 15.91 | 15.95 | 48,600,352 | -0.69(-4.14%) |
Aug 14, 2007 | 17.15 | 17.21 | 16.63 | 16.64 | 35,875,460 | -0.39(-2.30%) |
Aug 13, 2007 | 17.21 | 17.32 | 17.00 | 17.04 | 27,263,634 | -0.09(-0.50%) |
Aug 10, 2007 | 17.25 | 17.55 | 16.99 | 17.12 | 44,076,376 | -0.42(-2.41%) |
Aug 09, 2007 | 17.84 | 18.02 | 17.34 | 17.55 | 49,979,116 | -0.45(-2.48%) |
Aug 08, 2007 | 17.84 | 18.02 | 17.54 | 17.99 | 41,179,396 | +0.27(+1.55%) |
Aug 07, 2007 | 17.84 | 17.95 | 17.37 | 17.72 | 50,270,984 | -0.19(-1.05%) |
Aug 06, 2007 | 17.46 | 17.99 | 17.29 | 17.91 | 50,025,668 | +0.50(+2.88%) |
Aug 03, 2007 | 17.56 | 17.91 | 17.39 | 17.40 | 53,356,104 | -0.09(-0.49%) |
Aug 02, 2007 | 17.66 | 17.67 | 17.32 | 17.49 | 48,708,832 | -0.10(-0.58%) |
Aug 01, 2007 | 17.17 | 17.63 | 17.13 | 17.59 | 54,241,528 | +0.32(+1.86%) |
Jul 31, 2007 | 17.43 | 17.44 | 17.19 | 17.27 | 39,745,692 | +0.02(+0.09%) |
Jul 30, 2007 | 16.87 | 17.33 | 16.83 | 17.26 | 39,189,740 | +0.36(+2.13%) |
Jul 27, 2007 | 16.95 | 17.08 | 16.79 | 16.89 | 36,679,120 | -0.03(-0.18%) |
Jul 26, 2007 | 16.85 | 17.06 | 16.66 | 16.93 | 55,389,544 | -0.12(-0.69%) |
Jul 25, 2007 | 16.95 | 17.15 | 16.72 | 17.04 | 42,693,364 | +0.34(+2.06%) |
Jul 24, 2007 | 16.62 | 17.08 | 16.62 | 16.70 | 34,312,868 | -0.10(-0.61%) |
Jul 23, 2007 | 16.85 | 16.98 | 16.77 | 16.80 | 17,392,966 | -0.02(-0.09%) |
Jul 20, 2007 | 17.11 | 17.14 | 16.70 | 16.82 | 29,276,504 | -0.25(-1.47%) |
Jul 19, 2007 | 16.94 | 17.18 | 16.90 | 17.07 | 25,021,866 | +0.09(+0.55%) |
Jul 18, 2007 | 16.75 | 17.03 | 16.71 | 16.97 | 40,195,720 | -0.11(-0.64%) |
Jul 17, 2007 | 16.33 | 17.30 | 16.26 | 17.08 | 91,032,648 | +0.92(+5.72%) |
Jul 16, 2007 | 15.96 | 16.20 | 15.95 | 16.16 | 24,031,394 | +0.11(+0.68%) |
Jul 13, 2007 | 16.18 | 16.44 | 16.03 | 16.05 | 57,009,060 | -0.21(-1.30%) |
Jul 12, 2007 | 15.69 | 16.26 | 15.65 | 16.26 | 43,613,904 | +0.58(+3.70%) |
Jul 11, 2007 | 15.52 | 15.70 | 15.41 | 15.68 | 31,395,644 | +0.13(+0.86%) |
Jul 10, 2007 | 15.76 | 15.80 | 15.52 | 15.55 | 31,916,122 | -0.26(-1.64%) |
Jul 09, 2007 | 15.69 | 15.91 | 15.61 | 15.81 | 24,086,422 | +0.14(+0.90%) |
Jul 06, 2007 | 15.75 | 15.77 | 15.52 | 15.66 | 17,241,266 | -0.05(-0.30%) |
Jul 05, 2007 | 15.77 | 15.77 | 15.55 | 15.71 | 19,767,998 | -0.13(-0.79%) |
Jul 03, 2007 | 15.83 | 15.87 | 15.75 | 15.84 | 9,973,961 | +0.03(+0.20%) |