Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.76 | 18.06 | 16.73 | 16.86 | 65,838,424 | +0.07(+0.39%) |
Sep 27, 2007 | 17.01 | 17.01 | 16.75 | 16.79 | 72,810,048 | -0.10(-0.58%) |
Sep 26, 2007 | 16.93 | 17.18 | 16.82 | 16.89 | 105,285,528 | +0.01(+0.08%) |
Sep 25, 2007 | 16.84 | 17.06 | 16.79 | 16.88 | 76,981,328 | -0.06(-0.35%) |
Sep 24, 2007 | 16.93 | 17.10 | 16.83 | 16.93 | 77,224,872 | +0.07(+0.43%) |
Sep 21, 2007 | 16.95 | 16.98 | 16.79 | 16.86 | 108,012,392 | +0.04(+0.23%) |
Sep 20, 2007 | 16.63 | 16.92 | 16.61 | 16.82 | 79,244,544 | +0.08(+0.51%) |
Sep 19, 2007 | 16.71 | 16.80 | 16.58 | 16.74 | 106,035,088 | +0.18(+1.06%) |
Sep 18, 2007 | 16.26 | 16.61 | 16.22 | 16.56 | 110,539,920 | +0.37(+2.25%) |
Sep 17, 2007 | 16.21 | 16.35 | 16.14 | 16.20 | 70,986,752 | -0.05(-0.32%) |
Sep 14, 2007 | 16.26 | 16.42 | 16.03 | 16.25 | 102,128,256 | -0.27(-1.66%) |
Sep 13, 2007 | 16.67 | 16.71 | 16.46 | 16.52 | 99,709,712 | -0.07(-0.43%) |
Sep 12, 2007 | 16.63 | 16.85 | 16.51 | 16.59 | 93,312,944 | -0.13(-0.78%) |
Sep 11, 2007 | 16.63 | 16.88 | 16.46 | 16.73 | 94,763,832 | +0.20(+1.22%) |
Sep 10, 2007 | 16.89 | 17.09 | 16.45 | 16.52 | 164,648,784 | -0.08(-0.47%) |
Sep 07, 2007 | 16.74 | 16.78 | 16.46 | 16.60 | 100,231,488 | -0.44(-2.60%) |
Sep 06, 2007 | 16.96 | 17.10 | 16.87 | 17.04 | 75,933,272 | +0.10(+0.62%) |
Sep 05, 2007 | 16.94 | 17.08 | 16.81 | 16.94 | 91,433,000 | -0.12(-0.73%) |
Sep 04, 2007 | 16.83 | 17.23 | 16.78 | 17.06 | 119,003,104 | +0.28(+1.67%) |
Aug 31, 2007 | 16.66 | 16.82 | 16.64 | 16.78 | 86,697,744 | +0.31(+1.86%) |
Aug 30, 2007 | 16.24 | 16.70 | 16.22 | 16.48 | 105,712,592 | +0.12(+0.76%) |
Aug 29, 2007 | 15.83 | 16.43 | 15.79 | 16.35 | 126,014,856 | +0.74(+4.72%) |
Aug 28, 2007 | 15.81 | 15.98 | 15.60 | 15.62 | 86,206,568 | -0.32(-2.00%) |
Aug 27, 2007 | 16.11 | 16.11 | 15.88 | 15.94 | 70,266,064 | -0.22(-1.37%) |
Aug 24, 2007 | 15.77 | 16.22 | 15.69 | 16.16 | 79,313,288 | +0.37(+2.31%) |
Aug 23, 2007 | 15.83 | 15.85 | 15.64 | 15.79 | 59,237,152 | +0.05(+0.33%) |
Aug 22, 2007 | 15.71 | 15.77 | 15.60 | 15.74 | 78,532,064 | +0.17(+1.09%) |
Aug 21, 2007 | 15.58 | 15.68 | 15.45 | 15.57 | 89,041,192 | -0.14(-0.91%) |
Aug 20, 2007 | 15.51 | 15.83 | 15.42 | 15.71 | 87,980,568 | +0.27(+1.73%) |
Aug 17, 2007 | 15.58 | 15.64 | 15.21 | 15.45 | 144,733,808 | +0.39(+2.60%) |
Aug 16, 2007 | 15.14 | 15.38 | 14.40 | 15.06 | 181,585,152 | -0.08(-0.52%) |
Aug 15, 2007 | 15.50 | 15.64 | 15.13 | 15.13 | 97,030,856 | -0.38(-2.44%) |
Aug 14, 2007 | 15.68 | 15.89 | 15.50 | 15.51 | 85,093,872 | -0.14(-0.92%) |
Aug 13, 2007 | 15.77 | 15.85 | 15.62 | 15.66 | 77,412,048 | +0.03(+0.17%) |
Aug 10, 2007 | 15.55 | 15.86 | 15.32 | 15.63 | 105,299,128 | +0.04(+0.25%) |
Aug 09, 2007 | 15.85 | 16.13 | 15.59 | 15.59 | 109,903,744 | -0.50(-3.08%) |
Aug 08, 2007 | 15.86 | 16.14 | 15.76 | 16.09 | 116,224,264 | +0.36(+2.28%) |
Aug 07, 2007 | 15.67 | 15.85 | 15.48 | 15.73 | 91,823,720 | +0.00(+0.00%) |
Aug 06, 2007 | 15.68 | 15.77 | 15.50 | 15.73 | 98,338,568 | +0.14(+0.92%) |
Aug 03, 2007 | 15.70 | 15.96 | 15.56 | 15.58 | 118,448,504 | -0.25(-1.60%) |
Aug 02, 2007 | 15.49 | 15.92 | 15.38 | 15.84 | 114,860,152 | +0.33(+2.10%) |
Aug 01, 2007 | 15.36 | 15.62 | 15.13 | 15.51 | 142,315,984 | +0.12(+0.76%) |
Jul 31, 2007 | 15.71 | 15.76 | 15.38 | 15.40 | 94,539,264 | -0.15(-0.96%) |
Jul 30, 2007 | 15.40 | 15.74 | 15.35 | 15.55 | 106,558,968 | +0.20(+1.32%) |
Jul 27, 2007 | 15.57 | 15.68 | 15.34 | 15.34 | 121,718,424 | -0.30(-1.92%) |
Jul 26, 2007 | 15.86 | 15.93 | 15.40 | 15.64 | 133,040,208 | -0.33(-2.04%) |
Jul 25, 2007 | 16.09 | 16.11 | 15.88 | 15.97 | 77,948,344 | -0.02(-0.12%) |
Jul 24, 2007 | 15.91 | 16.23 | 15.91 | 15.99 | 105,163,216 | -0.12(-0.77%) |
Jul 23, 2007 | 16.05 | 16.28 | 16.01 | 16.11 | 86,545,320 | +0.11(+0.69%) |
Jul 20, 2007 | 16.49 | 16.49 | 15.96 | 16.00 | 146,676,320 | -0.46(-2.81%) |
Jul 19, 2007 | 16.38 | 16.50 | 16.35 | 16.46 | 96,023,760 | +0.13(+0.80%) |
Jul 18, 2007 | 16.27 | 16.52 | 16.17 | 16.33 | 206,220,960 | -0.83(-4.82%) |
Jul 17, 2007 | 16.99 | 17.29 | 16.93 | 17.16 | 186,288,704 | +0.25(+1.46%) |
Jul 16, 2007 | 16.90 | 16.97 | 16.84 | 16.91 | 76,745,360 | -0.01(-0.08%) |
Jul 13, 2007 | 16.81 | 16.95 | 16.74 | 16.93 | 98,450,832 | -0.02(-0.12%) |
Jul 12, 2007 | 16.13 | 16.95 | 16.01 | 16.95 | 206,647,488 | +0.93(+5.82%) |
Jul 11, 2007 | 16.18 | 16.23 | 15.94 | 16.01 | 85,981,368 | -0.26(-1.60%) |
Jul 10, 2007 | 16.15 | 16.41 | 16.13 | 16.28 | 99,591,200 | +0.01(+0.04%) |
Jul 09, 2007 | 16.17 | 16.31 | 16.16 | 16.27 | 117,073,264 | +0.18(+1.13%) |
Jul 06, 2007 | 15.98 | 16.20 | 15.98 | 16.09 | 78,870,824 | +0.05(+0.32%) |
Jul 05, 2007 | 15.96 | 16.09 | 15.92 | 16.03 | 56,280,108 | +0.01(+0.04%) |
Jul 03, 2007 | 15.85 | 16.03 | 15.81 | 16.03 | 44,805,952 | +0.21(+1.32%) |