Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.44 | 24.92 | 24.00 | 24.59 | 7,000,974 | +0.47(+1.94%) |
Aug 30, 2007 | 23.83 | 24.49 | 23.62 | 24.12 | 8,418,897 | +0.16(+0.69%) |
Aug 29, 2007 | 23.07 | 24.03 | 22.92 | 23.95 | 6,480,855 | +1.07(+4.66%) |
Aug 28, 2007 | 23.06 | 23.42 | 22.68 | 22.89 | 5,779,503 | -0.38(-1.63%) |
Aug 27, 2007 | 23.44 | 23.71 | 22.96 | 23.27 | 5,192,550 | -0.23(-0.97%) |
Aug 24, 2007 | 22.87 | 23.57 | 22.68 | 23.50 | 4,353,678 | +0.66(+2.90%) |
Aug 23, 2007 | 23.56 | 23.57 | 22.78 | 22.83 | 4,324,968 | -0.60(-2.57%) |
Aug 22, 2007 | 23.11 | 23.58 | 22.95 | 23.44 | 7,816,464 | +0.59(+2.60%) |
Aug 21, 2007 | 21.97 | 23.03 | 21.97 | 22.84 | 6,401,322 | +0.79(+3.57%) |
Aug 20, 2007 | 22.25 | 22.35 | 21.96 | 22.06 | 5,857,731 | -0.07(-0.32%) |
Aug 17, 2007 | 21.48 | 22.13 | 20.94 | 22.13 | 8,194,725 | +1.06(+5.01%) |
Aug 16, 2007 | 21.38 | 22.04 | 20.57 | 21.07 | 12,143,484 | -0.55(-2.56%) |
Aug 15, 2007 | 21.83 | 22.42 | 21.48 | 21.62 | 7,324,164 | -0.24(-1.11%) |
Aug 14, 2007 | 22.15 | 22.43 | 21.84 | 21.87 | 4,454,388 | -0.49(-2.19%) |
Aug 13, 2007 | 22.49 | 22.65 | 21.93 | 22.36 | 6,532,101 | +0.46(+2.08%) |
Aug 10, 2007 | 22.06 | 22.65 | 21.78 | 21.90 | 11,608,245 | -0.47(-2.09%) |
Aug 09, 2007 | 23.00 | 23.72 | 22.26 | 22.37 | 9,665,586 | -1.11(-4.71%) |
Aug 08, 2007 | 23.53 | 23.93 | 23.06 | 23.47 | 7,018,362 | +0.11(+0.48%) |
Aug 07, 2007 | 23.25 | 23.48 | 22.76 | 23.36 | 7,434,243 | +0.19(+0.82%) |
Aug 06, 2007 | 22.88 | 23.32 | 22.14 | 23.17 | 9,985,644 | +0.46(+2.03%) |
Aug 03, 2007 | 23.16 | 23.87 | 22.71 | 22.71 | 9,175,419 | -0.84(-3.57%) |
Aug 02, 2007 | 23.66 | 23.67 | 23.09 | 23.55 | 7,827,606 | +0.04(+0.18%) |
Aug 01, 2007 | 23.60 | 23.81 | 22.92 | 23.51 | 11,221,326 | -0.12(-0.49%) |
Jul 31, 2007 | 23.99 | 25.00 | 23.59 | 23.62 | 19,670,832 | -0.29(-1.19%) |
Jul 30, 2007 | 22.53 | 24.11 | 22.23 | 23.91 | 18,626,030 | +1.40(+6.24%) |
Jul 27, 2007 | 22.33 | 23.14 | 22.09 | 22.51 | 9,396,693 | +0.14(+0.62%) |
Jul 26, 2007 | 21.80 | 22.75 | 21.68 | 22.37 | 11,089,161 | +0.13(+0.56%) |
Jul 25, 2007 | 22.78 | 22.81 | 21.68 | 22.24 | 14,551,587 | -0.33(-1.47%) |
Jul 24, 2007 | 22.44 | 22.77 | 22.25 | 22.57 | 21,611,906 | -0.54(-2.35%) |
Jul 23, 2007 | 22.68 | 23.86 | 22.52 | 23.11 | 43,119,008 | +1.05(+4.75%) |
Jul 20, 2007 | 19.51 | 22.20 | 19.51 | 22.07 | 80,133,984 | +5.39(+32.32%) |
Jul 19, 2007 | 16.62 | 16.77 | 16.46 | 16.68 | 11,999,601 | +0.18(+1.12%) |
Jul 18, 2007 | 16.46 | 16.60 | 16.39 | 16.49 | 6,782,751 | -0.06(-0.35%) |
Jul 17, 2007 | 16.49 | 16.75 | 16.22 | 16.55 | 6,457,554 | +0.23(+1.44%) |
Jul 16, 2007 | 16.50 | 16.51 | 16.23 | 16.31 | 5,104,395 | -0.17(-1.04%) |
Jul 13, 2007 | 16.55 | 16.66 | 16.35 | 16.49 | 4,898,079 | -0.06(-0.36%) |
Jul 12, 2007 | 16.42 | 16.56 | 16.26 | 16.54 | 4,990,023 | +0.17(+1.02%) |
Jul 11, 2007 | 16.28 | 16.46 | 16.15 | 16.38 | 2,928,411 | +0.10(+0.61%) |
Jul 10, 2007 | 16.33 | 16.59 | 16.00 | 16.28 | 6,145,254 | -0.10(-0.60%) |
Jul 09, 2007 | 16.11 | 16.50 | 16.07 | 16.38 | 6,032,619 | +0.28(+1.73%) |
Jul 06, 2007 | 15.91 | 16.18 | 15.85 | 16.10 | 4,290,975 | +0.24(+1.51%) |
Jul 05, 2007 | 15.72 | 15.90 | 15.63 | 15.86 | 4,336,092 | +0.09(+0.58%) |
Jul 03, 2007 | 15.77 | 15.90 | 15.73 | 15.77 | 2,826,072 | -0.00(-0.03%) |
Jul 02, 2007 | 15.44 | 15.83 | 15.37 | 15.77 | 5,861,475 | +0.35(+2.29%) |
Jun 29, 2007 | 15.38 | 15.58 | 15.32 | 15.42 | 3,471,363 | +0.03(+0.19%) |
Jun 28, 2007 | 15.45 | 15.58 | 15.34 | 15.39 | 3,380,868 | -0.06(-0.37%) |
Jun 27, 2007 | 15.01 | 15.46 | 15.00 | 15.45 | 3,618,063 | +0.37(+2.42%) |
Jun 26, 2007 | 15.17 | 15.33 | 15.00 | 15.08 | 5,525,955 | -0.09(-0.56%) |
Jun 25, 2007 | 15.39 | 15.49 | 15.11 | 15.17 | 4,338,720 | -0.12(-0.76%) |
Jun 22, 2007 | 15.39 | 15.53 | 15.22 | 15.28 | 4,425,156 | -0.16(-1.03%) |
Jun 21, 2007 | 15.40 | 15.58 | 15.27 | 15.44 | 3,666,744 | +0.02(+0.16%) |
Jun 20, 2007 | 15.79 | 15.83 | 15.38 | 15.42 | 5,175,000 | -0.23(-1.48%) |
Jun 19, 2007 | 15.53 | 15.86 | 15.52 | 15.65 | 4,071,600 | +0.00(+0.00%) |
Jun 18, 2007 | 15.62 | 15.75 | 15.56 | 15.65 | 3,428,100 | +0.03(+0.20%) |
Jun 15, 2007 | 15.85 | 15.86 | 15.55 | 15.62 | 6,716,700 | -0.08(-0.50%) |
Jun 14, 2007 | 15.55 | 15.79 | 15.53 | 15.70 | 10,299,600 | +0.13(+0.84%) |
Jun 13, 2007 | 15.45 | 15.61 | 15.32 | 15.56 | 6,707,700 | +0.24(+1.55%) |
Jun 12, 2007 | 15.59 | 15.61 | 15.23 | 15.33 | 4,915,800 | -0.26(-1.69%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.45 | 15.59 | 3,543,345 | +0.15(+0.94%) |
Jun 08, 2007 | 15.19 | 15.58 | 15.12 | 15.44 | 7,026,975 | +0.19(+1.22%) |
Jun 07, 2007 | 15.62 | 15.73 | 15.22 | 15.26 | 6,140,529 | -0.38(-2.40%) |
Jun 06, 2007 | 15.84 | 15.93 | 15.63 | 15.63 | 5,196,348 | -0.22(-1.39%) |
Jun 05, 2007 | 15.91 | 16.24 | 15.82 | 15.85 | 8,243,190 | -0.08(-0.49%) |
Jun 04, 2007 | 15.65 | 16.00 | 15.54 | 15.93 | 9,057,393 | +0.48(+3.14%) |