Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.31 | 19.39 | 19.13 | 19.20 | 11,207,615 | -0.15(-0.80%) |
Sep 27, 2007 | 19.45 | 19.51 | 19.30 | 19.36 | 9,852,393 | +0.02(+0.09%) |
Sep 26, 2007 | 19.43 | 19.58 | 19.17 | 19.34 | 20,988,448 | -0.13(-0.64%) |
Sep 25, 2007 | 19.25 | 19.58 | 19.21 | 19.46 | 11,340,737 | +0.18(+0.91%) |
Sep 24, 2007 | 19.41 | 19.46 | 19.24 | 19.29 | 17,083,848 | -0.21(-1.07%) |
Sep 21, 2007 | 19.44 | 19.60 | 19.23 | 19.50 | 20,279,180 | +0.27(+1.40%) |
Sep 20, 2007 | 19.26 | 19.49 | 19.20 | 19.23 | 16,561,670 | -0.09(-0.48%) |
Sep 19, 2007 | 19.27 | 19.41 | 19.11 | 19.32 | 17,023,810 | +0.13(+0.65%) |
Sep 18, 2007 | 18.74 | 19.24 | 18.67 | 19.20 | 24,276,692 | +0.58(+3.10%) |
Sep 17, 2007 | 18.59 | 18.72 | 18.45 | 18.62 | 11,261,433 | -0.04(-0.21%) |
Sep 14, 2007 | 18.68 | 18.72 | 18.55 | 18.66 | 11,329,847 | -0.02(-0.12%) |
Sep 13, 2007 | 18.87 | 18.98 | 18.61 | 18.68 | 14,614,257 | -0.03(-0.17%) |
Sep 12, 2007 | 18.59 | 18.82 | 18.55 | 18.71 | 11,971,259 | +0.10(+0.56%) |
Sep 11, 2007 | 18.59 | 18.66 | 18.36 | 18.61 | 17,873,536 | +0.10(+0.54%) |
Sep 10, 2007 | 18.62 | 18.79 | 18.46 | 18.51 | 9,790,681 | -0.06(-0.35%) |
Sep 07, 2007 | 18.67 | 18.87 | 18.44 | 18.57 | 14,148,743 | -0.37(-1.97%) |
Sep 06, 2007 | 18.60 | 19.00 | 18.51 | 18.94 | 15,392,775 | +0.42(+2.28%) |
Sep 05, 2007 | 18.35 | 18.57 | 18.32 | 18.52 | 11,821,587 | +0.05(+0.27%) |
Sep 04, 2007 | 18.56 | 18.58 | 18.33 | 18.47 | 13,587,215 | -0.12(-0.64%) |
Aug 31, 2007 | 18.44 | 18.66 | 18.31 | 18.59 | 13,824,289 | +0.18(+0.99%) |
Aug 30, 2007 | 18.47 | 18.52 | 18.27 | 18.41 | 13,399,567 | -0.03(-0.17%) |
Aug 29, 2007 | 18.21 | 18.46 | 18.03 | 18.44 | 16,909,044 | +0.25(+1.38%) |
Aug 28, 2007 | 18.55 | 18.59 | 18.16 | 18.19 | 15,889,262 | -0.44(-2.35%) |
Aug 27, 2007 | 18.74 | 18.76 | 18.59 | 18.63 | 9,879,272 | -0.19(-0.99%) |
Aug 24, 2007 | 18.71 | 18.87 | 18.54 | 18.81 | 11,802,878 | +0.13(+0.71%) |
Aug 23, 2007 | 18.81 | 18.83 | 18.56 | 18.68 | 12,344,322 | +0.01(+0.04%) |
Aug 22, 2007 | 18.80 | 18.96 | 18.52 | 18.67 | 15,024,180 | -0.08(-0.42%) |
Aug 21, 2007 | 18.59 | 18.86 | 18.49 | 18.75 | 10,477,050 | -0.01(-0.06%) |
Aug 20, 2007 | 18.86 | 19.06 | 18.63 | 18.76 | 11,604,339 | -0.12(-0.65%) |
Aug 17, 2007 | 19.05 | 19.25 | 18.53 | 18.88 | 22,124,112 | +0.31(+1.68%) |
Aug 16, 2007 | 18.71 | 18.77 | 18.19 | 18.57 | 23,289,690 | -0.18(-0.94%) |
Aug 15, 2007 | 18.75 | 19.21 | 18.62 | 18.75 | 15,204,359 | -0.04(-0.23%) |
Aug 14, 2007 | 19.39 | 19.42 | 18.72 | 18.79 | 18,521,090 | -0.51(-2.64%) |
Aug 13, 2007 | 19.77 | 19.77 | 19.13 | 19.30 | 21,931,438 | -0.48(-2.41%) |
Aug 10, 2007 | 19.65 | 19.88 | 18.88 | 19.78 | 21,269,640 | +0.10(+0.53%) |
Aug 09, 2007 | 20.38 | 20.38 | 19.64 | 19.67 | 26,474,378 | -0.49(-2.43%) |
Aug 08, 2007 | 20.05 | 20.16 | 19.46 | 20.16 | 28,997,862 | +0.72(+3.68%) |
Aug 07, 2007 | 19.57 | 19.73 | 18.80 | 19.45 | 33,764,752 | +0.42(+2.22%) |
Aug 06, 2007 | 18.66 | 19.12 | 18.35 | 19.02 | 25,166,422 | +0.64(+3.47%) |
Aug 03, 2007 | 18.44 | 18.53 | 18.34 | 18.39 | 23,728,620 | +0.05(+0.25%) |
Aug 02, 2007 | 18.33 | 18.46 | 18.20 | 18.34 | 18,298,538 | +0.09(+0.51%) |
Aug 01, 2007 | 18.07 | 18.40 | 17.93 | 18.25 | 22,455,162 | +0.09(+0.51%) |
Jul 31, 2007 | 18.37 | 18.44 | 18.06 | 18.15 | 21,334,424 | -0.05(-0.26%) |
Jul 30, 2007 | 18.43 | 18.43 | 17.76 | 18.20 | 20,602,260 | +0.28(+1.58%) |
Jul 27, 2007 | 18.30 | 18.39 | 17.91 | 17.92 | 24,893,326 | -0.38(-2.08%) |
Jul 26, 2007 | 18.58 | 18.62 | 18.15 | 18.30 | 25,183,568 | -0.43(-2.31%) |
Jul 25, 2007 | 18.89 | 18.94 | 18.51 | 18.73 | 22,042,720 | -0.08(-0.40%) |
Jul 24, 2007 | 19.05 | 19.41 | 18.69 | 18.80 | 24,602,388 | -0.50(-2.61%) |
Jul 23, 2007 | 19.11 | 19.66 | 19.06 | 19.31 | 17,559,146 | +0.38(+1.99%) |
Jul 20, 2007 | 19.45 | 19.51 | 18.87 | 18.93 | 21,055,496 | -0.52(-2.67%) |
Jul 19, 2007 | 19.56 | 19.58 | 19.19 | 19.45 | 17,550,824 | +0.22(+1.15%) |
Jul 18, 2007 | 19.34 | 19.69 | 19.18 | 19.23 | 29,053,776 | +0.11(+0.58%) |
Jul 17, 2007 | 19.16 | 19.22 | 19.03 | 19.12 | 16,422,232 | -0.06(-0.32%) |
Jul 16, 2007 | 19.07 | 19.23 | 19.03 | 19.18 | 15,081,600 | +0.11(+0.60%) |
Jul 13, 2007 | 19.18 | 19.25 | 19.06 | 19.07 | 13,481,599 | -0.19(-0.97%) |
Jul 12, 2007 | 18.59 | 19.30 | 18.59 | 19.25 | 37,650,956 | +0.20(+1.03%) |
Jul 11, 2007 | 18.93 | 19.09 | 18.81 | 19.06 | 22,110,708 | +0.10(+0.55%) |
Jul 10, 2007 | 19.12 | 19.33 | 18.90 | 18.95 | 18,027,144 | -0.28(-1.47%) |
Jul 09, 2007 | 19.34 | 19.40 | 19.22 | 19.23 | 8,181,426 | -0.10(-0.54%) |
Jul 06, 2007 | 19.46 | 19.49 | 19.30 | 19.34 | 10,054,196 | -0.08(-0.42%) |
Jul 05, 2007 | 19.50 | 19.58 | 19.25 | 19.42 | 9,275,691 | -0.03(-0.17%) |
Jul 03, 2007 | 19.46 | 19.51 | 19.38 | 19.45 | 5,396,295 | +0.00(+0.00%) |