Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.19 | 16.46 | 16.15 | 16.19 | 28,164,912 | +0.00(+0.00%) |
Sep 27, 2007 | 16.31 | 16.38 | 16.09 | 16.19 | 23,833,306 | +0.02(+0.10%) |
Sep 26, 2007 | 16.49 | 16.66 | 16.06 | 16.17 | 18,982,164 | -0.26(-1.57%) |
Sep 25, 2007 | 16.34 | 16.58 | 16.25 | 16.43 | 15,934,185 | -0.02(-0.14%) |
Sep 24, 2007 | 16.62 | 16.74 | 16.29 | 16.45 | 22,432,864 | -0.20(-1.22%) |
Sep 21, 2007 | 16.58 | 16.84 | 16.44 | 16.66 | 20,119,274 | +0.22(+1.33%) |
Sep 20, 2007 | 16.25 | 16.62 | 16.23 | 16.44 | 25,435,088 | -0.06(-0.38%) |
Sep 19, 2007 | 16.59 | 16.76 | 16.40 | 16.50 | 23,083,780 | +0.01(+0.05%) |
Sep 18, 2007 | 16.03 | 16.52 | 15.97 | 16.49 | 20,719,482 | +0.61(+3.84%) |
Sep 17, 2007 | 15.83 | 15.99 | 15.67 | 15.88 | 14,663,291 | -0.02(-0.10%) |
Sep 14, 2007 | 15.88 | 16.08 | 15.87 | 15.90 | 19,973,766 | -0.18(-1.12%) |
Sep 13, 2007 | 16.33 | 16.33 | 16.02 | 16.08 | 20,004,576 | +0.01(+0.05%) |
Sep 12, 2007 | 16.41 | 16.48 | 16.02 | 16.07 | 24,962,046 | -0.37(-2.24%) |
Sep 11, 2007 | 16.38 | 16.60 | 16.31 | 16.44 | 16,801,646 | +0.09(+0.53%) |
Sep 10, 2007 | 16.48 | 16.56 | 16.13 | 16.35 | 23,916,046 | +0.09(+0.58%) |
Sep 07, 2007 | 16.50 | 16.58 | 16.03 | 16.26 | 27,141,850 | -0.42(-2.53%) |
Sep 06, 2007 | 16.74 | 16.79 | 16.52 | 16.68 | 17,020,180 | +0.02(+0.14%) |
Sep 05, 2007 | 16.89 | 17.00 | 16.53 | 16.66 | 18,938,250 | -0.38(-2.20%) |
Sep 04, 2007 | 16.81 | 17.20 | 16.74 | 17.03 | 25,654,700 | +0.33(+1.97%) |
Aug 31, 2007 | 16.62 | 16.85 | 16.50 | 16.70 | 27,783,770 | +0.32(+1.96%) |
Aug 30, 2007 | 16.16 | 16.73 | 16.06 | 16.38 | 26,236,326 | +0.19(+1.16%) |
Aug 29, 2007 | 15.83 | 16.22 | 15.83 | 16.20 | 18,367,272 | +0.45(+2.83%) |
Aug 28, 2007 | 16.07 | 16.10 | 15.74 | 15.75 | 19,609,134 | -0.35(-2.19%) |
Aug 27, 2007 | 16.31 | 16.33 | 16.09 | 16.10 | 15,421,518 | -0.21(-1.29%) |
Aug 24, 2007 | 16.24 | 16.32 | 16.07 | 16.31 | 16,200,816 | +0.13(+0.77%) |
Aug 23, 2007 | 16.13 | 16.24 | 15.96 | 16.19 | 20,697,708 | +0.10(+0.63%) |
Aug 22, 2007 | 16.46 | 16.46 | 16.07 | 16.09 | 27,564,392 | -0.21(-1.30%) |
Aug 21, 2007 | 16.28 | 16.51 | 16.17 | 16.30 | 22,797,888 | -0.08(-0.48%) |
Aug 20, 2007 | 16.20 | 16.56 | 16.10 | 16.38 | 22,972,100 | +0.11(+0.67%) |
Aug 17, 2007 | 16.12 | 16.79 | 15.96 | 16.27 | 37,647,648 | +0.37(+2.31%) |
Aug 16, 2007 | 15.85 | 16.12 | 15.56 | 15.90 | 43,827,864 | -0.02(-0.15%) |
Aug 15, 2007 | 16.09 | 16.29 | 15.88 | 15.92 | 48,698,432 | -0.69(-4.14%) |
Aug 14, 2007 | 17.12 | 17.17 | 16.59 | 16.61 | 35,947,864 | -0.39(-2.30%) |
Aug 13, 2007 | 17.17 | 17.28 | 16.96 | 17.00 | 27,318,654 | -0.09(-0.50%) |
Aug 10, 2007 | 17.21 | 17.51 | 16.95 | 17.09 | 44,165,328 | -0.42(-2.41%) |
Aug 09, 2007 | 17.80 | 17.99 | 17.31 | 17.51 | 50,079,980 | -0.45(-2.48%) |
Aug 08, 2007 | 17.81 | 17.99 | 17.50 | 17.96 | 41,262,500 | +0.27(+1.55%) |
Aug 07, 2007 | 17.80 | 17.91 | 17.33 | 17.68 | 50,372,440 | -0.19(-1.05%) |
Aug 06, 2007 | 17.42 | 17.96 | 17.25 | 17.87 | 50,126,628 | +0.50(+2.88%) |
Aug 03, 2007 | 17.53 | 17.87 | 17.35 | 17.37 | 53,463,784 | -0.09(-0.49%) |
Aug 02, 2007 | 17.63 | 17.64 | 17.28 | 17.46 | 48,807,132 | -0.10(-0.58%) |
Aug 01, 2007 | 17.13 | 17.60 | 17.10 | 17.56 | 54,350,996 | +0.32(+1.86%) |
Jul 31, 2007 | 17.39 | 17.41 | 17.16 | 17.24 | 39,825,904 | +0.02(+0.09%) |
Jul 30, 2007 | 16.84 | 17.30 | 16.80 | 17.22 | 39,268,832 | +0.36(+2.13%) |
Jul 27, 2007 | 16.92 | 17.05 | 16.75 | 16.86 | 36,753,144 | -0.03(-0.19%) |
Jul 26, 2007 | 16.81 | 17.03 | 16.63 | 16.89 | 55,501,328 | -0.12(-0.69%) |
Jul 25, 2007 | 16.92 | 17.11 | 16.69 | 17.01 | 42,779,524 | +0.34(+2.06%) |
Jul 24, 2007 | 16.59 | 17.04 | 16.59 | 16.67 | 34,382,116 | -0.10(-0.61%) |
Jul 23, 2007 | 16.81 | 16.95 | 16.74 | 16.77 | 17,428,068 | -0.02(-0.09%) |
Jul 20, 2007 | 17.07 | 17.10 | 16.67 | 16.78 | 29,335,588 | -0.25(-1.47%) |
Jul 19, 2007 | 16.91 | 17.15 | 16.87 | 17.03 | 25,072,364 | +0.09(+0.55%) |
Jul 18, 2007 | 16.72 | 16.99 | 16.68 | 16.94 | 40,276,840 | -0.11(-0.64%) |
Jul 17, 2007 | 16.30 | 17.27 | 16.23 | 17.05 | 91,216,360 | +0.92(+5.72%) |
Jul 16, 2007 | 15.93 | 16.16 | 15.91 | 16.13 | 24,079,892 | +0.11(+0.68%) |
Jul 13, 2007 | 16.15 | 16.41 | 15.99 | 16.02 | 57,124,112 | -0.21(-1.30%) |
Jul 12, 2007 | 15.66 | 16.23 | 15.62 | 16.23 | 43,701,924 | +0.58(+3.70%) |
Jul 11, 2007 | 15.48 | 15.67 | 15.38 | 15.65 | 31,459,004 | +0.13(+0.86%) |
Jul 10, 2007 | 15.73 | 15.77 | 15.48 | 15.52 | 31,980,532 | -0.26(-1.64%) |
Jul 09, 2007 | 15.66 | 15.88 | 15.58 | 15.77 | 24,135,032 | +0.14(+0.90%) |
Jul 06, 2007 | 15.72 | 15.73 | 15.49 | 15.63 | 17,276,062 | -0.05(-0.30%) |
Jul 05, 2007 | 15.74 | 15.74 | 15.52 | 15.68 | 19,807,892 | -0.13(-0.79%) |
Jul 03, 2007 | 15.80 | 15.84 | 15.72 | 15.81 | 9,994,090 | +0.03(+0.20%) |