Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 18.83 | 18.87 | 18.69 | 18.75 | 55,048,212 | +0.03(+0.14%) |
Jun 29, 2007 | 18.81 | 18.87 | 18.59 | 18.73 | 66,902,376 | +0.00(+0.00%) |
Jun 28, 2007 | 18.63 | 19.10 | 18.54 | 18.73 | 115,959,696 | +0.39(+2.13%) |
Jun 27, 2007 | 18.12 | 18.36 | 18.05 | 18.34 | 57,118,188 | +0.08(+0.44%) |
Jun 26, 2007 | 18.35 | 18.48 | 18.15 | 18.25 | 79,580,224 | +0.08(+0.44%) |
Jun 25, 2007 | 18.05 | 18.39 | 17.99 | 18.17 | 65,571,848 | +0.07(+0.41%) |
Jun 22, 2007 | 18.27 | 18.48 | 18.05 | 18.10 | 80,509,592 | -0.27(-1.46%) |
Jun 21, 2007 | 18.28 | 18.45 | 18.09 | 18.37 | 75,180,224 | +0.08(+0.44%) |
Jun 20, 2007 | 18.41 | 18.62 | 18.25 | 18.29 | 92,657,760 | -0.07(-0.37%) |
Jun 19, 2007 | 18.22 | 18.42 | 18.07 | 18.36 | 63,100,172 | +0.06(+0.33%) |
Jun 18, 2007 | 18.42 | 18.42 | 18.18 | 18.30 | 67,618,656 | -0.12(-0.66%) |
Jun 15, 2007 | 18.18 | 18.42 | 18.07 | 18.42 | 110,774,960 | +0.38(+2.09%) |
Jun 14, 2007 | 17.84 | 18.13 | 17.82 | 18.04 | 59,403,708 | +0.20(+1.13%) |
Jun 13, 2007 | 17.63 | 17.84 | 17.39 | 17.84 | 64,040,872 | +0.32(+1.80%) |
Jun 12, 2007 | 17.56 | 17.84 | 17.50 | 17.52 | 73,679,880 | -0.17(-0.99%) |
Jun 11, 2007 | 17.68 | 17.84 | 17.66 | 17.70 | 35,635,108 | -0.11(-0.60%) |
Jun 08, 2007 | 17.40 | 17.82 | 17.37 | 17.80 | 70,332,216 | +0.42(+2.44%) |
Jun 07, 2007 | 17.78 | 17.89 | 17.37 | 17.38 | 101,894,536 | -0.50(-2.82%) |
Jun 06, 2007 | 18.12 | 18.21 | 17.80 | 17.89 | 63,752,716 | -0.40(-2.21%) |
Jun 05, 2007 | 18.06 | 18.36 | 18.06 | 18.29 | 88,474,536 | +0.13(+0.70%) |
Jun 04, 2007 | 17.97 | 18.19 | 17.92 | 18.16 | 48,374,908 | +0.10(+0.56%) |