Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.28 | 22.44 | 22.17 | 22.28 | 49,473,452 | -0.07(-0.30%) |
Sep 27, 2007 | 22.20 | 22.38 | 22.09 | 22.34 | 56,637,144 | +0.16(+0.73%) |
Sep 26, 2007 | 21.95 | 22.19 | 21.92 | 22.18 | 96,476,448 | +0.37(+1.70%) |
Sep 25, 2007 | 21.35 | 21.87 | 21.28 | 21.81 | 71,225,768 | +0.38(+1.76%) |
Sep 24, 2007 | 21.66 | 21.80 | 21.35 | 21.44 | 61,232,168 | -0.28(-1.30%) |
Sep 21, 2007 | 21.89 | 21.89 | 21.64 | 21.72 | 84,541,072 | +0.06(+0.28%) |
Sep 20, 2007 | 21.51 | 21.78 | 21.46 | 21.66 | 49,658,732 | +0.08(+0.37%) |
Sep 19, 2007 | 21.67 | 21.84 | 21.55 | 21.58 | 73,774,280 | +0.03(+0.16%) |
Sep 18, 2007 | 21.23 | 21.54 | 21.12 | 21.54 | 83,525,728 | +0.36(+1.71%) |
Sep 17, 2007 | 21.07 | 21.35 | 21.01 | 21.18 | 44,519,136 | -0.04(-0.19%) |
Sep 14, 2007 | 21.13 | 21.31 | 20.94 | 21.22 | 46,711,256 | +0.03(+0.16%) |
Sep 13, 2007 | 21.49 | 21.54 | 21.11 | 21.19 | 49,920,920 | -0.18(-0.85%) |
Sep 12, 2007 | 21.56 | 21.60 | 21.33 | 21.37 | 52,187,620 | -0.26(-1.18%) |
Sep 11, 2007 | 21.49 | 21.63 | 21.33 | 21.62 | 49,182,960 | +0.28(+1.32%) |
Sep 10, 2007 | 21.31 | 21.52 | 20.99 | 21.34 | 59,746,484 | +0.15(+0.70%) |
Sep 07, 2007 | 21.13 | 21.36 | 20.90 | 21.19 | 90,346,520 | -0.22(-1.00%) |
Sep 06, 2007 | 21.76 | 21.81 | 21.33 | 21.41 | 67,990,608 | -0.26(-1.18%) |
Sep 05, 2007 | 21.58 | 21.71 | 21.46 | 21.66 | 79,362,872 | -0.07(-0.31%) |
Sep 04, 2007 | 21.48 | 21.85 | 21.35 | 21.73 | 80,467,784 | +0.27(+1.25%) |
Aug 31, 2007 | 21.43 | 21.50 | 21.29 | 21.46 | 58,054,636 | +0.33(+1.56%) |
Aug 30, 2007 | 20.72 | 21.50 | 20.68 | 21.13 | 83,778,296 | +0.29(+1.39%) |
Aug 29, 2007 | 20.53 | 20.86 | 20.50 | 20.84 | 58,909,560 | +0.40(+1.94%) |
Aug 28, 2007 | 20.75 | 20.91 | 20.43 | 20.45 | 62,393,444 | -0.46(-2.22%) |
Aug 27, 2007 | 20.51 | 21.01 | 20.51 | 20.91 | 64,569,936 | +0.25(+1.20%) |
Aug 24, 2007 | 20.31 | 20.68 | 20.22 | 20.66 | 50,501,628 | +0.31(+1.52%) |
Aug 23, 2007 | 20.50 | 20.59 | 20.21 | 20.35 | 56,561,020 | +0.01(+0.03%) |
Aug 22, 2007 | 20.47 | 20.49 | 20.11 | 20.35 | 59,200,308 | +0.11(+0.53%) |
Aug 21, 2007 | 20.01 | 20.37 | 19.96 | 20.24 | 59,242,728 | +0.23(+1.14%) |
Aug 20, 2007 | 20.12 | 20.38 | 19.85 | 20.01 | 75,368,720 | -0.15(-0.77%) |
Aug 17, 2007 | 20.18 | 20.48 | 19.88 | 20.16 | 116,690,640 | +0.46(+2.35%) |
Aug 16, 2007 | 20.02 | 20.20 | 19.22 | 19.70 | 153,341,312 | -0.42(-2.07%) |
Aug 15, 2007 | 20.27 | 20.67 | 20.10 | 20.12 | 99,923,736 | -0.23(-1.12%) |
Aug 14, 2007 | 20.83 | 20.96 | 20.23 | 20.35 | 128,434,256 | -0.38(-1.85%) |
Aug 13, 2007 | 21.23 | 21.25 | 20.70 | 20.73 | 107,472,824 | -0.38(-1.78%) |
Aug 10, 2007 | 20.84 | 21.18 | 20.74 | 21.11 | 123,077,672 | -0.01(-0.03%) |
Aug 09, 2007 | 20.98 | 21.83 | 20.96 | 21.11 | 152,245,888 | -0.19(-0.88%) |
Aug 08, 2007 | 20.93 | 21.68 | 20.84 | 21.30 | 287,685,856 | +1.34(+6.70%) |
Aug 07, 2007 | 19.85 | 20.08 | 19.45 | 19.96 | 121,023,608 | +0.13(+0.64%) |
Aug 06, 2007 | 19.90 | 19.97 | 19.43 | 19.84 | 106,119,624 | +0.03(+0.14%) |
Aug 03, 2007 | 19.94 | 20.26 | 19.79 | 19.81 | 76,282,184 | -0.45(-2.22%) |
Aug 02, 2007 | 19.98 | 20.31 | 19.95 | 20.26 | 85,862,880 | +0.24(+1.21%) |
Aug 01, 2007 | 19.34 | 20.05 | 19.33 | 20.02 | 89,860,056 | +0.58(+2.97%) |
Jul 31, 2007 | 20.05 | 20.08 | 19.44 | 19.44 | 79,931,848 | -0.39(-1.97%) |
Jul 30, 2007 | 19.50 | 19.88 | 19.25 | 19.83 | 66,126,248 | +0.35(+1.80%) |
Jul 27, 2007 | 19.99 | 20.07 | 19.46 | 19.48 | 97,885,848 | -0.47(-2.36%) |
Jul 26, 2007 | 19.83 | 20.14 | 19.55 | 19.95 | 112,648,864 | -0.16(-0.80%) |
Jul 25, 2007 | 20.17 | 20.33 | 19.94 | 20.11 | 78,961,744 | +0.10(+0.50%) |
Jul 24, 2007 | 20.14 | 20.41 | 19.89 | 20.01 | 103,480,216 | -0.34(-1.65%) |
Jul 23, 2007 | 19.99 | 20.43 | 19.96 | 20.35 | 94,387,376 | +0.45(+2.26%) |
Jul 20, 2007 | 20.12 | 20.13 | 19.77 | 19.90 | 68,142,200 | -0.24(-1.17%) |
Jul 19, 2007 | 20.07 | 20.17 | 20.04 | 20.13 | 78,998,584 | +0.34(+1.70%) |
Jul 18, 2007 | 19.80 | 19.87 | 19.42 | 19.79 | 71,353,896 | -0.20(-0.98%) |
Jul 17, 2007 | 20.07 | 20.16 | 19.90 | 19.99 | 55,776,212 | -0.11(-0.54%) |
Jul 16, 2007 | 19.98 | 20.17 | 19.98 | 20.10 | 65,893,412 | +0.00(+0.00%) |
Jul 13, 2007 | 19.85 | 20.14 | 19.84 | 20.10 | 83,625,312 | +0.06(+0.30%) |
Jul 12, 2007 | 19.42 | 20.15 | 18.53 | 20.04 | 136,678,784 | +0.70(+3.62%) |
Jul 11, 2007 | 18.92 | 19.36 | 18.91 | 19.34 | 63,026,168 | +0.30(+1.59%) |
Jul 10, 2007 | 18.95 | 19.15 | 18.89 | 19.03 | 58,852,668 | -0.09(-0.49%) |
Jul 09, 2007 | 19.10 | 19.16 | 19.06 | 19.13 | 49,500,352 | -0.01(-0.07%) |
Jul 06, 2007 | 19.05 | 19.16 | 18.99 | 19.14 | 51,338,496 | +0.07(+0.35%) |
Jul 05, 2007 | 18.87 | 19.08 | 18.79 | 19.08 | 57,668,540 | +0.18(+0.96%) |
Jul 03, 2007 | 18.81 | 18.89 | 18.70 | 18.89 | 33,403,066 | +0.14(+0.75%) |