Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.05 | 21.25 | 21.02 | 21.12 | 49,980,876 | -0.09(-0.41%) |
Sep 27, 2007 | 21.05 | 21.21 | 20.99 | 21.20 | 58,130,996 | +0.25(+1.17%) |
Sep 26, 2007 | 21.00 | 21.14 | 20.84 | 20.96 | 85,999,808 | +0.01(+0.03%) |
Sep 25, 2007 | 20.88 | 20.96 | 20.72 | 20.95 | 58,250,464 | -0.04(-0.21%) |
Sep 24, 2007 | 21.32 | 21.32 | 20.91 | 20.99 | 80,512,944 | -0.30(-1.39%) |
Sep 21, 2007 | 21.44 | 21.44 | 21.05 | 21.29 | 87,913,472 | -0.07(-0.35%) |
Sep 20, 2007 | 21.69 | 21.71 | 21.26 | 21.36 | 104,843,760 | -0.26(-1.22%) |
Sep 19, 2007 | 21.49 | 21.95 | 21.56 | 21.63 | 121,440,432 | +0.14(+0.63%) |
Sep 18, 2007 | 20.85 | 21.60 | 20.64 | 21.49 | 225,442,576 | +0.78(+3.77%) |
Sep 17, 2007 | 20.73 | 20.73 | 20.53 | 20.71 | 66,683,048 | -0.20(-0.94%) |
Sep 14, 2007 | 20.61 | 20.91 | 20.58 | 20.91 | 49,277,312 | +0.07(+0.35%) |
Sep 13, 2007 | 20.62 | 20.86 | 20.61 | 20.83 | 88,586,224 | +0.34(+1.65%) |
Sep 12, 2007 | 20.49 | 20.61 | 20.35 | 20.49 | 52,907,268 | +0.04(+0.21%) |
Sep 11, 2007 | 20.35 | 20.61 | 20.33 | 20.45 | 82,327,944 | +0.21(+1.03%) |
Sep 10, 2007 | 20.36 | 20.48 | 20.03 | 20.24 | 97,339,288 | -0.07(-0.33%) |
Sep 07, 2007 | 20.30 | 20.51 | 20.19 | 20.31 | 122,527,776 | -0.21(-1.02%) |
Sep 06, 2007 | 20.67 | 20.87 | 20.39 | 20.52 | 51,323,920 | -0.15(-0.74%) |
Sep 05, 2007 | 20.89 | 20.90 | 20.55 | 20.67 | 73,378,088 | -0.25(-1.21%) |
Sep 04, 2007 | 20.77 | 21.16 | 20.71 | 20.93 | 59,430,844 | +0.16(+0.77%) |
Aug 31, 2007 | 20.91 | 20.92 | 20.57 | 20.77 | 89,989,896 | +0.27(+1.32%) |
Aug 30, 2007 | 20.37 | 20.67 | 20.36 | 20.49 | 77,154,960 | -0.13(-0.63%) |
Aug 29, 2007 | 20.49 | 20.73 | 20.22 | 20.62 | 81,648,400 | +0.25(+1.21%) |
Aug 28, 2007 | 20.80 | 20.81 | 20.31 | 20.38 | 101,261,848 | -0.63(-2.99%) |
Aug 27, 2007 | 21.20 | 21.22 | 20.97 | 21.00 | 31,973,380 | -0.25(-1.16%) |
Aug 24, 2007 | 21.13 | 21.36 | 20.98 | 21.25 | 57,465,012 | +0.07(+0.35%) |
Aug 23, 2007 | 21.38 | 21.41 | 21.04 | 21.18 | 83,339,096 | +0.03(+0.15%) |
Aug 22, 2007 | 21.22 | 21.40 | 20.96 | 21.15 | 113,805,456 | +0.06(+0.26%) |
Aug 21, 2007 | 20.81 | 21.27 | 20.81 | 21.09 | 77,457,816 | +0.15(+0.71%) |
Aug 20, 2007 | 21.29 | 21.31 | 20.66 | 20.94 | 143,806,864 | -0.28(-1.33%) |
Aug 17, 2007 | 21.77 | 21.77 | 20.69 | 21.23 | 287,780,960 | +0.83(+4.07%) |
Aug 16, 2007 | 19.65 | 22.67 | 19.39 | 20.40 | 266,094,416 | +0.60(+3.01%) |
Aug 15, 2007 | 20.00 | 20.37 | 19.66 | 19.80 | 132,633,048 | -0.18(-0.89%) |
Aug 14, 2007 | 20.47 | 20.49 | 19.89 | 19.98 | 115,660,280 | -0.36(-1.76%) |
Aug 13, 2007 | 21.00 | 21.00 | 20.11 | 20.33 | 93,687,512 | -0.18(-0.90%) |
Aug 10, 2007 | 20.28 | 20.86 | 20.21 | 20.52 | 125,323,008 | -0.09(-0.45%) |
Aug 09, 2007 | 20.77 | 21.19 | 20.39 | 20.61 | 164,206,320 | -0.77(-3.60%) |
Aug 08, 2007 | 21.04 | 21.65 | 20.93 | 21.38 | 178,325,376 | +0.50(+2.39%) |
Aug 07, 2007 | 20.63 | 21.17 | 20.53 | 20.88 | 190,286,944 | +0.15(+0.71%) |
Aug 06, 2007 | 19.81 | 20.77 | 19.66 | 20.73 | 186,659,552 | +0.84(+4.24%) |
Aug 03, 2007 | 20.08 | 20.62 | 19.89 | 19.89 | 219,000,352 | -0.71(-3.46%) |
Aug 02, 2007 | 20.70 | 20.86 | 20.42 | 20.61 | 106,946,336 | +0.14(+0.66%) |
Aug 01, 2007 | 20.36 | 20.60 | 20.00 | 20.47 | 162,518,240 | +0.23(+1.12%) |
Jul 31, 2007 | 21.20 | 22.92 | 20.24 | 20.24 | 160,908,864 | -0.66(-3.18%) |
Jul 30, 2007 | 20.74 | 20.93 | 20.30 | 20.91 | 136,176,288 | +0.39(+1.89%) |
Jul 27, 2007 | 20.78 | 21.05 | 20.51 | 20.52 | 126,495,040 | -0.33(-1.56%) |
Jul 26, 2007 | 20.98 | 21.11 | 20.51 | 20.85 | 139,279,952 | -0.50(-2.36%) |
Jul 25, 2007 | 21.37 | 21.52 | 21.07 | 21.35 | 121,212,888 | +0.10(+0.46%) |
Jul 24, 2007 | 21.47 | 21.64 | 21.09 | 21.25 | 125,177,384 | -0.55(-2.51%) |
Jul 23, 2007 | 21.78 | 22.01 | 21.71 | 21.80 | 58,873,196 | -0.01(-0.06%) |
Jul 20, 2007 | 22.22 | 22.25 | 21.71 | 21.81 | 114,133,776 | -0.39(-1.75%) |
Jul 19, 2007 | 22.34 | 22.46 | 22.11 | 22.20 | 53,385,120 | -0.07(-0.33%) |
Jul 18, 2007 | 22.33 | 22.76 | 22.01 | 22.27 | 82,402,064 | -0.29(-1.28%) |
Jul 17, 2007 | 22.49 | 22.67 | 22.49 | 22.56 | 46,152,424 | +0.07(+0.33%) |
Jul 16, 2007 | 22.51 | 22.72 | 22.46 | 22.49 | 39,572,452 | -0.08(-0.35%) |
Jul 13, 2007 | 22.55 | 22.64 | 22.44 | 22.57 | 34,729,164 | +0.09(+0.38%) |
Jul 12, 2007 | 22.18 | 22.56 | 22.16 | 22.48 | 53,883,900 | +0.41(+1.84%) |
Jul 11, 2007 | 21.92 | 22.16 | 21.87 | 22.08 | 72,648,504 | +0.07(+0.34%) |
Jul 10, 2007 | 22.32 | 22.35 | 21.90 | 22.00 | 68,825,016 | -0.47(-2.11%) |
Jul 09, 2007 | 22.55 | 22.58 | 22.43 | 22.48 | 25,961,968 | -0.09(-0.41%) |
Jul 06, 2007 | 22.46 | 22.57 | 22.36 | 22.57 | 21,235,026 | +0.11(+0.49%) |
Jul 05, 2007 | 22.46 | 22.61 | 22.41 | 22.46 | 32,838,256 | -0.19(-0.84%) |
Jul 03, 2007 | 22.53 | 22.67 | 22.53 | 22.65 | 23,898,096 | +0.20(+0.88%) |