Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.47 | 20.55 | 20.34 | 20.39 | 8,788,446 | -0.04(-0.21%) |
Sep 27, 2007 | 20.42 | 20.50 | 20.30 | 20.43 | 7,392,757 | +0.06(+0.27%) |
Sep 26, 2007 | 20.41 | 20.44 | 20.13 | 20.38 | 10,510,892 | +0.33(+1.65%) |
Sep 25, 2007 | 19.90 | 20.09 | 19.81 | 20.05 | 11,711,521 | +0.01(+0.06%) |
Sep 24, 2007 | 20.16 | 20.28 | 20.00 | 20.04 | 9,264,782 | -0.20(-0.97%) |
Sep 21, 2007 | 20.10 | 20.32 | 19.98 | 20.23 | 13,762,611 | +0.25(+1.26%) |
Sep 20, 2007 | 20.45 | 20.39 | 19.92 | 19.98 | 11,952,263 | -0.46(-2.27%) |
Sep 19, 2007 | 20.22 | 20.47 | 20.11 | 20.45 | 16,044,271 | +0.41(+2.03%) |
Sep 18, 2007 | 18.90 | 20.08 | 18.86 | 20.04 | 16,765,039 | +1.20(+6.35%) |
Sep 17, 2007 | 18.83 | 18.93 | 18.67 | 18.84 | 6,781,452 | -0.06(-0.34%) |
Sep 14, 2007 | 18.80 | 18.93 | 18.70 | 18.91 | 8,499,829 | -0.01(-0.03%) |
Sep 13, 2007 | 18.79 | 18.96 | 18.74 | 18.91 | 9,143,782 | +0.23(+1.22%) |
Sep 12, 2007 | 18.72 | 18.77 | 18.55 | 18.69 | 10,658,962 | -0.04(-0.20%) |
Sep 11, 2007 | 18.53 | 18.83 | 18.50 | 18.72 | 8,529,221 | +0.16(+0.87%) |
Sep 10, 2007 | 18.72 | 18.77 | 18.48 | 18.56 | 10,433,267 | -0.01(-0.06%) |
Sep 07, 2007 | 18.53 | 18.76 | 18.42 | 18.58 | 12,258,319 | -0.25(-1.30%) |
Sep 06, 2007 | 18.86 | 19.15 | 18.70 | 18.82 | 14,804,911 | -0.04(-0.19%) |
Sep 05, 2007 | 18.94 | 19.03 | 18.71 | 18.86 | 12,243,273 | -0.26(-1.36%) |
Sep 04, 2007 | 18.76 | 19.23 | 18.68 | 19.12 | 14,496,462 | +0.39(+2.06%) |
Aug 31, 2007 | 18.69 | 18.97 | 18.42 | 18.73 | 13,228,124 | +0.19(+1.02%) |
Aug 30, 2007 | 18.69 | 18.77 | 18.46 | 18.54 | 13,828,951 | -0.15(-0.80%) |
Aug 29, 2007 | 18.62 | 18.75 | 18.43 | 18.69 | 18,379,442 | +0.19(+1.03%) |
Aug 28, 2007 | 19.35 | 19.38 | 18.47 | 18.50 | 16,478,474 | -0.83(-4.31%) |
Aug 27, 2007 | 19.30 | 19.56 | 19.30 | 19.33 | 7,738,734 | -0.19(-0.97%) |
Aug 24, 2007 | 19.48 | 19.56 | 19.14 | 19.52 | 11,202,682 | +0.02(+0.09%) |
Aug 23, 2007 | 19.52 | 19.62 | 19.29 | 19.51 | 13,238,383 | -0.02(-0.09%) |
Aug 22, 2007 | 18.89 | 19.71 | 18.86 | 19.52 | 18,589,066 | +0.85(+4.54%) |
Aug 21, 2007 | 18.50 | 18.95 | 18.49 | 18.67 | 10,243,136 | +0.04(+0.20%) |
Aug 20, 2007 | 18.90 | 18.93 | 18.39 | 18.64 | 12,355,778 | -0.27(-1.41%) |
Aug 17, 2007 | 18.51 | 18.91 | 18.05 | 18.90 | 24,639,402 | +1.06(+5.93%) |
Aug 16, 2007 | 17.39 | 17.95 | 17.10 | 17.84 | 22,765,870 | +0.40(+2.28%) |
Aug 15, 2007 | 17.77 | 18.21 | 17.40 | 17.45 | 15,223,497 | -0.47(-2.61%) |
Aug 14, 2007 | 18.57 | 18.60 | 17.91 | 17.91 | 14,721,674 | -0.44(-2.41%) |
Aug 13, 2007 | 18.28 | 18.66 | 18.28 | 18.36 | 11,968,677 | +0.20(+1.11%) |
Aug 10, 2007 | 17.54 | 18.41 | 17.43 | 18.15 | 18,135,148 | +0.44(+2.46%) |
Aug 09, 2007 | 18.58 | 18.95 | 17.72 | 17.72 | 23,421,846 | -1.29(-6.78%) |
Aug 08, 2007 | 18.85 | 19.20 | 18.62 | 19.01 | 19,272,792 | +0.16(+0.84%) |
Aug 07, 2007 | 18.53 | 19.01 | 18.40 | 18.85 | 18,986,962 | +0.30(+1.59%) |
Aug 06, 2007 | 17.98 | 18.63 | 17.58 | 18.55 | 21,849,616 | +0.46(+2.55%) |
Aug 03, 2007 | 18.18 | 18.63 | 17.90 | 18.09 | 26,052,904 | -0.54(-2.87%) |
Aug 02, 2007 | 18.42 | 18.72 | 18.28 | 18.63 | 25,248,988 | +0.55(+3.04%) |
Aug 01, 2007 | 17.61 | 18.14 | 17.34 | 18.08 | 35,501,092 | +0.47(+2.66%) |
Jul 31, 2007 | 17.76 | 18.08 | 17.53 | 17.61 | 23,022,946 | +0.00(+0.00%) |
Jul 30, 2007 | 17.52 | 17.71 | 17.25 | 17.61 | 16,755,378 | +0.18(+1.01%) |
Jul 27, 2007 | 17.89 | 18.00 | 17.35 | 17.43 | 21,453,970 | -0.49(-2.74%) |
Jul 26, 2007 | 18.57 | 18.57 | 17.81 | 17.93 | 24,550,582 | -0.77(-4.13%) |
Jul 25, 2007 | 18.63 | 18.77 | 18.45 | 18.70 | 14,217,653 | +0.17(+0.92%) |
Jul 24, 2007 | 18.70 | 18.76 | 18.48 | 18.53 | 16,832,984 | -0.23(-1.25%) |
Jul 23, 2007 | 18.69 | 18.86 | 18.60 | 18.76 | 9,352,242 | +0.13(+0.69%) |
Jul 20, 2007 | 18.42 | 18.77 | 18.32 | 18.63 | 21,661,794 | +0.20(+1.06%) |
Jul 19, 2007 | 18.58 | 18.63 | 18.41 | 18.44 | 14,623,702 | -0.12(-0.66%) |
Jul 18, 2007 | 18.69 | 18.86 | 18.36 | 18.56 | 14,059,194 | -0.19(-1.00%) |
Jul 17, 2007 | 18.98 | 18.98 | 18.75 | 18.75 | 8,675,239 | -0.23(-1.20%) |
Jul 16, 2007 | 19.03 | 19.14 | 18.95 | 18.98 | 6,837,695 | -0.13(-0.66%) |
Jul 13, 2007 | 18.99 | 19.21 | 18.94 | 19.10 | 8,356,414 | +0.09(+0.49%) |
Jul 12, 2007 | 18.83 | 19.02 | 18.71 | 19.01 | 10,456,862 | +0.27(+1.47%) |
Jul 11, 2007 | 18.41 | 18.73 | 18.39 | 18.73 | 8,764,833 | +0.32(+1.76%) |
Jul 10, 2007 | 18.72 | 18.73 | 18.39 | 18.41 | 12,902,918 | -0.46(-2.42%) |
Jul 09, 2007 | 19.01 | 19.04 | 18.83 | 18.86 | 5,036,419 | -0.11(-0.57%) |
Jul 06, 2007 | 18.89 | 18.98 | 18.80 | 18.97 | 4,843,289 | +0.04(+0.20%) |
Jul 05, 2007 | 19.12 | 19.17 | 18.86 | 18.93 | 10,040,694 | -0.25(-1.30%) |
Jul 03, 2007 | 19.18 | 19.22 | 19.09 | 19.18 | 3,452,792 | +0.01(+0.03%) |