Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.65 | 23.67 | 23.41 | 23.60 | 19,084,936 | -0.01(-0.03%) |
Sep 27, 2007 | 23.62 | 23.69 | 23.44 | 23.61 | 13,249,174 | +0.32(+1.36%) |
Sep 26, 2007 | 23.37 | 23.52 | 23.19 | 23.29 | 20,242,286 | +0.34(+1.49%) |
Sep 25, 2007 | 22.68 | 23.01 | 22.63 | 22.95 | 15,121,207 | +0.20(+0.88%) |
Sep 24, 2007 | 22.87 | 22.94 | 22.65 | 22.75 | 14,002,228 | -0.30(-1.32%) |
Sep 21, 2007 | 23.06 | 23.13 | 22.85 | 23.06 | 14,878,888 | +0.16(+0.71%) |
Sep 20, 2007 | 22.86 | 23.15 | 22.75 | 22.90 | 17,295,016 | +0.13(+0.57%) |
Sep 19, 2007 | 22.61 | 23.06 | 22.61 | 22.76 | 33,437,826 | +0.40(+1.78%) |
Sep 18, 2007 | 21.53 | 22.42 | 21.40 | 22.37 | 25,491,254 | +1.14(+5.36%) |
Sep 17, 2007 | 21.42 | 21.48 | 21.11 | 21.23 | 18,191,112 | +0.30(+1.43%) |
Sep 14, 2007 | 21.03 | 21.07 | 20.85 | 20.93 | 12,931,409 | -0.16(-0.74%) |
Sep 13, 2007 | 21.07 | 21.16 | 20.99 | 21.08 | 16,011,749 | +0.13(+0.62%) |
Sep 12, 2007 | 21.06 | 21.13 | 20.90 | 20.95 | 23,343,450 | -0.57(-2.66%) |
Sep 11, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 23,467,744 | +0.34(+1.59%) |
Sep 10, 2007 | 21.54 | 21.60 | 20.97 | 21.19 | 16,565,485 | +0.07(+0.32%) |
Sep 07, 2007 | 21.18 | 21.31 | 20.92 | 21.12 | 14,394,730 | -0.17(-0.79%) |
Sep 06, 2007 | 21.06 | 21.38 | 20.97 | 21.29 | 27,593,288 | +0.52(+2.52%) |
Sep 05, 2007 | 20.90 | 20.91 | 20.51 | 20.77 | 17,921,704 | -0.14(-0.68%) |
Sep 04, 2007 | 20.45 | 21.02 | 20.42 | 20.91 | 12,689,268 | +0.45(+2.19%) |
Aug 31, 2007 | 20.62 | 20.62 | 20.40 | 20.46 | 11,361,876 | +0.26(+1.26%) |
Aug 30, 2007 | 20.18 | 20.44 | 20.01 | 20.21 | 31,955,366 | +0.18(+0.90%) |
Aug 29, 2007 | 19.29 | 20.03 | 19.56 | 20.03 | 23,524,628 | +1.35(+7.23%) |
Aug 28, 2007 | 19.06 | 19.12 | 18.63 | 18.68 | 9,548,173 | -0.49(-2.53%) |
Aug 27, 2007 | 19.22 | 19.31 | 19.13 | 19.16 | 9,310,988 | -0.11(-0.58%) |
Aug 24, 2007 | 18.98 | 19.27 | 18.95 | 19.27 | 10,886,877 | +0.52(+2.75%) |
Aug 23, 2007 | 18.95 | 18.96 | 18.57 | 18.76 | 14,245,568 | -0.24(-1.28%) |
Aug 22, 2007 | 18.99 | 19.09 | 18.89 | 19.00 | 21,743,224 | +0.52(+2.80%) |
Aug 21, 2007 | 18.38 | 18.66 | 18.35 | 18.48 | 15,205,730 | +0.05(+0.27%) |
Aug 20, 2007 | 18.59 | 18.61 | 18.16 | 18.43 | 18,274,418 | +0.16(+0.85%) |
Aug 17, 2007 | 18.40 | 18.51 | 17.97 | 18.28 | 24,780,256 | +0.60(+3.42%) |
Aug 16, 2007 | 17.49 | 17.84 | 17.02 | 17.67 | 33,708,160 | -0.28(-1.56%) |
Aug 15, 2007 | 18.23 | 18.47 | 17.90 | 17.95 | 23,630,178 | -0.62(-3.32%) |
Aug 14, 2007 | 18.97 | 19.02 | 18.53 | 18.57 | 14,647,840 | -0.40(-2.10%) |
Aug 13, 2007 | 18.95 | 19.20 | 18.91 | 18.97 | 17,092,546 | +0.36(+1.94%) |
Aug 10, 2007 | 18.32 | 18.68 | 18.13 | 18.61 | 23,763,150 | +0.17(+0.91%) |
Aug 09, 2007 | 18.76 | 19.00 | 18.38 | 18.44 | 20,667,694 | -0.73(-3.80%) |
Aug 08, 2007 | 18.97 | 19.39 | 18.93 | 19.17 | 25,811,114 | +0.65(+3.49%) |
Aug 07, 2007 | 18.70 | 18.81 | 18.27 | 18.52 | 22,901,186 | -0.26(-1.36%) |
Aug 06, 2007 | 18.63 | 18.81 | 18.41 | 18.78 | 22,975,358 | +0.35(+1.93%) |
Aug 03, 2007 | 18.66 | 19.23 | 18.40 | 18.42 | 33,685,728 | -0.81(-4.21%) |
Aug 02, 2007 | 18.29 | 19.26 | 18.87 | 19.23 | 50,380,972 | +1.55(+8.76%) |
Aug 01, 2007 | 17.59 | 17.86 | 17.39 | 17.68 | 27,380,244 | -0.14(-0.80%) |
Jul 31, 2007 | 18.01 | 18.15 | 17.74 | 17.82 | 16,462,048 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,598,154 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.11 | 17.40 | 23,056,270 | +0.16(+0.90%) |
Jul 26, 2007 | 17.03 | 17.26 | 16.84 | 17.24 | 35,427,556 | -0.27(-1.56%) |
Jul 25, 2007 | 17.80 | 17.84 | 17.43 | 17.52 | 20,239,710 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.05 | 17.66 | 17.77 | 13,490,591 | -0.28(-1.55%) |
Jul 23, 2007 | 18.08 | 18.13 | 18.00 | 18.05 | 11,341,680 | -0.17(-0.96%) |
Jul 20, 2007 | 18.43 | 18.46 | 18.15 | 18.22 | 11,423,656 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.51 | 18.51 | 11,363,314 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.61 | 18.28 | 18.50 | 17,406,768 | -0.21(-1.13%) |
Jul 17, 2007 | 18.66 | 18.81 | 18.61 | 18.71 | 10,971,103 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.74 | 18.52 | 18.58 | 10,026,767 | -0.04(-0.20%) |
Jul 13, 2007 | 18.84 | 18.86 | 18.56 | 18.61 | 13,489,305 | -0.02(-0.13%) |
Jul 12, 2007 | 18.46 | 18.67 | 18.36 | 18.64 | 23,766,218 | +0.68(+3.78%) |
Jul 11, 2007 | 17.92 | 18.00 | 17.87 | 17.96 | 15,723,472 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.13 | 17.90 | 17.91 | 9,885,438 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,133,497 | +0.07(+0.38%) |
Jul 06, 2007 | 17.92 | 18.07 | 17.90 | 18.00 | 8,411,111 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,135,494 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,632,994 | +0.36(+2.03%) |