Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.47 | 22.64 | 22.36 | 22.47 | 49,053,208 | -0.07(-0.30%) |
Sep 27, 2007 | 22.39 | 22.57 | 22.28 | 22.53 | 56,156,048 | +0.16(+0.73%) |
Sep 26, 2007 | 22.14 | 22.38 | 22.11 | 22.37 | 95,656,936 | +0.37(+1.70%) |
Sep 25, 2007 | 21.53 | 22.06 | 21.46 | 22.00 | 70,620,752 | +0.38(+1.76%) |
Sep 24, 2007 | 21.85 | 21.99 | 21.53 | 21.62 | 60,712,036 | -0.28(-1.30%) |
Sep 21, 2007 | 22.08 | 22.08 | 21.83 | 21.90 | 83,822,952 | +0.06(+0.28%) |
Sep 20, 2007 | 21.69 | 21.96 | 21.64 | 21.84 | 49,236,912 | +0.08(+0.37%) |
Sep 19, 2007 | 21.86 | 22.03 | 21.73 | 21.76 | 73,147,616 | +0.03(+0.16%) |
Sep 18, 2007 | 21.42 | 21.73 | 21.30 | 21.73 | 82,816,232 | +0.37(+1.71%) |
Sep 17, 2007 | 21.25 | 21.53 | 21.19 | 21.36 | 44,140,976 | -0.04(-0.19%) |
Sep 14, 2007 | 21.31 | 21.49 | 21.12 | 21.40 | 46,314,472 | +0.03(+0.16%) |
Sep 13, 2007 | 21.67 | 21.72 | 21.29 | 21.37 | 49,496,872 | -0.18(-0.85%) |
Sep 12, 2007 | 21.75 | 21.78 | 21.52 | 21.55 | 51,744,320 | -0.26(-1.18%) |
Sep 11, 2007 | 21.67 | 21.82 | 21.52 | 21.81 | 48,765,180 | +0.28(+1.32%) |
Sep 10, 2007 | 21.49 | 21.70 | 21.17 | 21.52 | 59,238,972 | +0.15(+0.70%) |
Sep 07, 2007 | 21.31 | 21.54 | 21.08 | 21.37 | 89,579,080 | -0.22(-1.01%) |
Sep 06, 2007 | 21.95 | 22.00 | 21.52 | 21.59 | 67,413,072 | -0.26(-1.18%) |
Sep 05, 2007 | 21.77 | 21.90 | 21.65 | 21.85 | 78,688,728 | -0.07(-0.31%) |
Sep 04, 2007 | 21.66 | 22.04 | 21.53 | 21.92 | 79,784,264 | +0.27(+1.25%) |
Aug 31, 2007 | 21.61 | 21.69 | 21.48 | 21.65 | 57,561,496 | +0.33(+1.56%) |
Aug 30, 2007 | 20.90 | 21.68 | 20.86 | 21.31 | 83,066,656 | +0.29(+1.39%) |
Aug 29, 2007 | 20.71 | 21.04 | 20.68 | 21.02 | 58,409,160 | +0.40(+1.94%) |
Aug 28, 2007 | 20.93 | 21.09 | 20.61 | 20.62 | 61,863,452 | -0.47(-2.22%) |
Aug 27, 2007 | 20.69 | 21.19 | 20.69 | 21.09 | 64,021,456 | +0.25(+1.20%) |
Aug 24, 2007 | 20.48 | 20.85 | 20.39 | 20.84 | 50,072,648 | +0.31(+1.52%) |
Aug 23, 2007 | 20.68 | 20.76 | 20.38 | 20.53 | 56,080,572 | +0.01(+0.03%) |
Aug 22, 2007 | 20.65 | 20.66 | 20.28 | 20.52 | 58,697,440 | +0.11(+0.53%) |
Aug 21, 2007 | 20.18 | 20.55 | 20.13 | 20.41 | 58,739,496 | +0.23(+1.14%) |
Aug 20, 2007 | 20.30 | 20.55 | 20.02 | 20.18 | 74,728,504 | -0.16(-0.77%) |
Aug 17, 2007 | 20.35 | 20.66 | 20.05 | 20.34 | 115,699,424 | +0.47(+2.35%) |
Aug 16, 2007 | 20.19 | 20.38 | 19.38 | 19.87 | 152,038,784 | -0.42(-2.07%) |
Aug 15, 2007 | 20.45 | 20.85 | 20.27 | 20.29 | 99,074,944 | -0.23(-1.12%) |
Aug 14, 2007 | 21.01 | 21.14 | 20.40 | 20.52 | 127,343,280 | -0.39(-1.85%) |
Aug 13, 2007 | 21.41 | 21.43 | 20.87 | 20.91 | 106,559,912 | -0.38(-1.78%) |
Aug 10, 2007 | 21.02 | 21.36 | 20.91 | 21.29 | 122,032,200 | -0.01(-0.03%) |
Aug 09, 2007 | 21.16 | 22.02 | 21.14 | 21.29 | 150,952,656 | -0.19(-0.88%) |
Aug 08, 2007 | 21.11 | 21.87 | 21.02 | 21.48 | 285,242,144 | +1.35(+6.70%) |
Aug 07, 2007 | 20.02 | 20.25 | 19.62 | 20.13 | 119,995,584 | +0.13(+0.64%) |
Aug 06, 2007 | 20.07 | 20.14 | 19.60 | 20.00 | 105,218,200 | +0.03(+0.14%) |
Aug 03, 2007 | 20.11 | 20.43 | 19.96 | 19.98 | 75,634,216 | -0.45(-2.22%) |
Aug 02, 2007 | 20.15 | 20.49 | 20.12 | 20.43 | 85,133,528 | +0.24(+1.21%) |
Aug 01, 2007 | 19.51 | 20.22 | 19.50 | 20.19 | 89,096,752 | +0.58(+2.97%) |
Jul 31, 2007 | 20.22 | 20.25 | 19.60 | 19.60 | 79,252,880 | -0.39(-1.97%) |
Jul 30, 2007 | 19.67 | 20.05 | 19.41 | 20.00 | 65,564,548 | +0.35(+1.80%) |
Jul 27, 2007 | 20.16 | 20.24 | 19.63 | 19.65 | 97,054,368 | -0.47(-2.36%) |
Jul 26, 2007 | 20.00 | 20.31 | 19.72 | 20.12 | 111,691,984 | -0.16(-0.80%) |
Jul 25, 2007 | 20.34 | 20.51 | 20.11 | 20.28 | 78,291,016 | +0.10(+0.50%) |
Jul 24, 2007 | 20.31 | 20.59 | 20.06 | 20.18 | 102,601,216 | -0.34(-1.65%) |
Jul 23, 2007 | 20.16 | 20.61 | 20.13 | 20.52 | 93,585,616 | +0.45(+2.26%) |
Jul 20, 2007 | 20.30 | 20.30 | 19.94 | 20.07 | 67,563,368 | -0.24(-1.17%) |
Jul 19, 2007 | 20.24 | 20.34 | 20.22 | 20.30 | 78,327,536 | +0.34(+1.70%) |
Jul 18, 2007 | 19.97 | 20.04 | 19.58 | 19.96 | 70,747,784 | -0.20(-0.98%) |
Jul 17, 2007 | 20.24 | 20.33 | 20.07 | 20.16 | 55,302,428 | -0.11(-0.54%) |
Jul 16, 2007 | 20.15 | 20.34 | 20.15 | 20.27 | 65,333,688 | +0.00(+0.00%) |
Jul 13, 2007 | 20.02 | 20.32 | 20.00 | 20.27 | 82,914,968 | +0.06(+0.30%) |
Jul 12, 2007 | 19.59 | 20.32 | 18.69 | 20.21 | 135,517,776 | +0.71(+3.62%) |
Jul 11, 2007 | 19.08 | 19.53 | 19.08 | 19.50 | 62,490,800 | +0.31(+1.59%) |
Jul 10, 2007 | 19.11 | 19.31 | 19.06 | 19.20 | 58,352,752 | -0.09(-0.49%) |
Jul 09, 2007 | 19.27 | 19.33 | 19.23 | 19.29 | 49,079,876 | -0.01(-0.07%) |
Jul 06, 2007 | 19.22 | 19.33 | 19.15 | 19.31 | 50,902,408 | +0.07(+0.35%) |
Jul 05, 2007 | 19.03 | 19.25 | 18.95 | 19.24 | 57,178,680 | +0.18(+0.96%) |
Jul 03, 2007 | 18.97 | 19.06 | 18.86 | 19.06 | 33,119,328 | +0.14(+0.75%) |