Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.50 | 21.65 | 21.31 | 21.48 | 62,805,856 | -0.02(-0.10%) |
Sep 27, 2007 | 21.66 | 21.67 | 21.47 | 21.50 | 56,155,656 | -0.01(-0.03%) |
Sep 26, 2007 | 21.64 | 21.77 | 21.50 | 21.51 | 82,743,568 | -0.04(-0.20%) |
Sep 25, 2007 | 21.25 | 21.55 | 21.23 | 21.55 | 103,547,392 | +0.35(+1.65%) |
Sep 24, 2007 | 21.01 | 21.59 | 21.00 | 21.20 | 143,210,832 | +0.31(+1.50%) |
Sep 21, 2007 | 20.92 | 21.01 | 20.74 | 20.89 | 185,992,240 | +0.17(+0.81%) |
Sep 20, 2007 | 20.77 | 20.84 | 20.67 | 20.72 | 92,074,184 | -0.18(-0.87%) |
Sep 19, 2007 | 21.05 | 21.08 | 20.64 | 20.91 | 129,196,496 | -0.19(-0.90%) |
Sep 18, 2007 | 20.93 | 21.12 | 20.61 | 21.10 | 106,232,960 | +0.15(+0.71%) |
Sep 17, 2007 | 20.99 | 21.06 | 20.87 | 20.95 | 54,194,808 | -0.23(-1.08%) |
Sep 14, 2007 | 21.13 | 21.23 | 21.06 | 21.18 | 45,924,084 | -0.09(-0.41%) |
Sep 13, 2007 | 21.23 | 21.34 | 21.12 | 21.26 | 48,355,264 | +0.17(+0.79%) |
Sep 12, 2007 | 21.01 | 21.27 | 21.00 | 21.10 | 58,098,540 | +0.00(+0.00%) |
Sep 11, 2007 | 20.88 | 21.11 | 20.84 | 21.10 | 47,109,648 | +0.33(+1.58%) |
Sep 10, 2007 | 20.91 | 20.96 | 20.72 | 20.77 | 51,081,016 | +0.03(+0.14%) |
Sep 07, 2007 | 20.87 | 21.02 | 20.65 | 20.74 | 71,496,032 | -0.34(-1.63%) |
Sep 06, 2007 | 20.83 | 21.15 | 20.82 | 21.08 | 62,269,772 | +0.31(+1.51%) |
Sep 05, 2007 | 20.89 | 20.95 | 20.72 | 20.77 | 65,374,612 | -0.24(-1.15%) |
Sep 04, 2007 | 20.78 | 21.22 | 20.77 | 21.01 | 62,621,300 | +0.06(+0.28%) |
Aug 31, 2007 | 20.93 | 21.09 | 20.68 | 20.95 | 58,300,936 | +0.20(+0.98%) |
Aug 30, 2007 | 20.72 | 21.10 | 20.65 | 20.75 | 46,202,732 | -0.10(-0.49%) |
Aug 29, 2007 | 20.51 | 20.86 | 20.29 | 20.85 | 62,748,192 | +0.48(+2.36%) |
Aug 28, 2007 | 20.64 | 20.77 | 20.35 | 20.37 | 60,130,512 | -0.41(-1.97%) |
Aug 27, 2007 | 20.86 | 20.98 | 20.71 | 20.77 | 44,967,108 | -0.23(-1.11%) |
Aug 24, 2007 | 20.57 | 21.03 | 20.47 | 21.01 | 61,930,652 | +0.37(+1.80%) |
Aug 23, 2007 | 20.62 | 20.66 | 20.49 | 20.64 | 46,471,356 | +0.06(+0.28%) |
Aug 22, 2007 | 20.61 | 20.65 | 20.42 | 20.58 | 61,358,320 | +0.11(+0.53%) |
Aug 21, 2007 | 20.49 | 20.65 | 20.32 | 20.47 | 69,600,408 | -0.14(-0.67%) |
Aug 20, 2007 | 20.55 | 20.77 | 20.48 | 20.61 | 67,609,320 | +0.01(+0.04%) |
Aug 17, 2007 | 20.48 | 20.60 | 20.29 | 20.60 | 105,236,816 | +0.32(+1.58%) |
Aug 16, 2007 | 20.33 | 20.67 | 20.06 | 20.28 | 111,693,112 | -0.21(-1.03%) |
Aug 15, 2007 | 20.59 | 21.14 | 20.45 | 20.49 | 65,988,140 | -0.12(-0.60%) |
Aug 14, 2007 | 20.98 | 21.07 | 20.56 | 20.61 | 58,893,064 | -0.26(-1.26%) |
Aug 13, 2007 | 21.10 | 21.14 | 20.74 | 20.88 | 75,562,584 | -0.06(-0.28%) |
Aug 10, 2007 | 21.07 | 21.18 | 20.61 | 20.93 | 104,651,416 | -0.43(-2.01%) |
Aug 09, 2007 | 21.61 | 21.95 | 21.09 | 21.37 | 100,031,432 | -0.51(-2.33%) |
Aug 08, 2007 | 21.67 | 21.88 | 21.30 | 21.88 | 72,547,704 | +0.33(+1.52%) |
Aug 07, 2007 | 21.39 | 21.72 | 21.18 | 21.55 | 67,510,976 | +0.01(+0.03%) |
Aug 06, 2007 | 21.18 | 21.54 | 20.96 | 21.54 | 81,639,528 | +0.42(+2.00%) |
Aug 03, 2007 | 21.26 | 21.72 | 21.07 | 21.12 | 84,388,112 | -0.41(-1.90%) |
Aug 02, 2007 | 21.29 | 21.72 | 21.16 | 21.53 | 65,742,088 | +0.16(+0.75%) |
Aug 01, 2007 | 21.11 | 21.55 | 21.02 | 21.37 | 109,724,112 | +0.23(+1.07%) |
Jul 31, 2007 | 21.66 | 21.67 | 21.13 | 21.14 | 91,271,080 | -0.30(-1.39%) |
Jul 30, 2007 | 21.44 | 21.50 | 21.11 | 21.44 | 92,143,616 | +0.01(+0.03%) |
Jul 27, 2007 | 21.82 | 21.88 | 21.41 | 21.43 | 94,882,128 | -0.43(-1.97%) |
Jul 26, 2007 | 22.05 | 22.26 | 21.52 | 21.86 | 119,718,728 | -0.53(-2.38%) |
Jul 25, 2007 | 22.60 | 22.82 | 22.15 | 22.39 | 75,533,328 | -0.07(-0.29%) |
Jul 24, 2007 | 22.61 | 22.95 | 22.39 | 22.46 | 81,912,168 | -0.28(-1.25%) |
Jul 23, 2007 | 22.87 | 22.98 | 22.69 | 22.74 | 66,855,800 | +0.02(+0.10%) |
Jul 20, 2007 | 22.72 | 22.75 | 22.45 | 22.72 | 134,794,720 | -0.26(-1.11%) |
Jul 19, 2007 | 22.63 | 23.22 | 22.55 | 22.98 | 166,038,544 | +0.43(+1.91%) |
Jul 18, 2007 | 22.25 | 22.58 | 22.24 | 22.55 | 88,347,368 | +0.10(+0.46%) |
Jul 17, 2007 | 21.89 | 22.52 | 21.88 | 22.44 | 106,319,048 | +0.55(+2.50%) |
Jul 16, 2007 | 21.70 | 22.05 | 21.67 | 21.90 | 65,837,684 | +0.15(+0.70%) |
Jul 13, 2007 | 21.83 | 21.89 | 21.63 | 21.74 | 57,826,688 | -0.18(-0.83%) |
Jul 12, 2007 | 21.55 | 21.96 | 21.47 | 21.93 | 74,436,280 | +0.42(+1.97%) |
Jul 11, 2007 | 21.32 | 21.62 | 21.30 | 21.50 | 65,845,100 | +0.12(+0.55%) |
Jul 10, 2007 | 21.66 | 21.87 | 21.28 | 21.39 | 90,517,984 | -0.39(-1.81%) |
Jul 09, 2007 | 21.77 | 21.84 | 21.74 | 21.78 | 46,396,016 | -0.07(-0.33%) |
Jul 06, 2007 | 21.81 | 21.90 | 21.63 | 21.85 | 78,911,120 | -0.01(-0.07%) |
Jul 05, 2007 | 21.91 | 22.04 | 21.75 | 21.87 | 65,604,548 | -0.02(-0.10%) |
Jul 03, 2007 | 21.72 | 22.04 | 21.72 | 21.89 | 48,276,424 | +0.20(+0.94%) |