Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.81 | 20.14 | 19.37 | 20.08 | 1,194,755 | +0.21(+1.04%) |
Sep 27, 2007 | 19.76 | 20.23 | 18.72 | 19.87 | 1,974,023 | +0.27(+1.36%) |
Sep 26, 2007 | 18.98 | 19.86 | 18.98 | 19.61 | 1,893,801 | +1.03(+5.52%) |
Sep 25, 2007 | 19.20 | 19.36 | 18.33 | 18.58 | 1,859,718 | -0.79(-4.05%) |
Sep 24, 2007 | 19.99 | 20.23 | 19.29 | 19.37 | 1,691,622 | -0.70(-3.48%) |
Sep 21, 2007 | 20.18 | 20.58 | 19.60 | 20.06 | 2,849,628 | +0.03(+0.13%) |
Sep 20, 2007 | 22.38 | 23.05 | 19.81 | 20.04 | 5,670,275 | -1.54(-7.12%) |
Sep 19, 2007 | 20.10 | 23.03 | 20.10 | 21.57 | 7,992,430 | +1.75(+8.83%) |
Sep 18, 2007 | 17.89 | 19.93 | 17.50 | 19.82 | 4,539,280 | +2.02(+11.34%) |
Sep 17, 2007 | 16.91 | 17.86 | 16.91 | 17.80 | 1,926,725 | +0.26(+1.47%) |
Sep 14, 2007 | 17.26 | 17.62 | 17.19 | 17.55 | 1,914,088 | +0.09(+0.49%) |
Sep 13, 2007 | 16.73 | 17.68 | 16.61 | 17.46 | 3,726,392 | +0.91(+5.47%) |
Sep 12, 2007 | 16.05 | 16.97 | 15.97 | 16.55 | 3,228,017 | +0.36(+2.24%) |
Sep 11, 2007 | 15.00 | 16.73 | 14.83 | 16.19 | 3,717,698 | +1.48(+10.09%) |
Sep 10, 2007 | 14.91 | 15.31 | 14.34 | 14.71 | 2,700,197 | -0.18(-1.22%) |
Sep 07, 2007 | 14.85 | 15.10 | 13.67 | 14.89 | 3,268,476 | -0.14(-0.92%) |
Sep 06, 2007 | 16.06 | 16.06 | 14.62 | 15.03 | 5,280,640 | -0.73(-4.65%) |
Sep 05, 2007 | 14.03 | 18.25 | 13.63 | 15.76 | 18,941,144 | +0.14(+0.88%) |
Sep 04, 2007 | 15.30 | 15.79 | 15.11 | 15.62 | 1,406,555 | +0.41(+2.66%) |
Aug 31, 2007 | 16.22 | 16.59 | 14.85 | 15.22 | 1,997,441 | +0.38(+2.56%) |
Aug 30, 2007 | 15.21 | 15.30 | 14.54 | 14.84 | 2,312,533 | -0.62(-4.02%) |
Aug 29, 2007 | 16.05 | 16.65 | 14.65 | 15.46 | 3,223,148 | -0.48(-3.03%) |
Aug 28, 2007 | 17.22 | 17.23 | 15.64 | 15.94 | 3,416,864 | -1.57(-8.97%) |
Aug 27, 2007 | 18.77 | 18.97 | 17.17 | 17.51 | 1,077,598 | -1.31(-6.97%) |
Aug 24, 2007 | 18.38 | 19.36 | 17.08 | 18.82 | 2,157,769 | +0.77(+4.25%) |
Aug 23, 2007 | 19.41 | 20.70 | 17.69 | 18.05 | 2,385,452 | -1.18(-6.14%) |
Aug 22, 2007 | 20.10 | 22.21 | 18.80 | 19.24 | 2,722,919 | -0.53(-2.70%) |
Aug 21, 2007 | 17.93 | 20.24 | 17.33 | 19.77 | 3,358,668 | +0.97(+5.14%) |
Aug 20, 2007 | 16.48 | 19.14 | 15.98 | 18.80 | 2,514,132 | +2.29(+13.84%) |
Aug 17, 2007 | 15.74 | 17.40 | 15.30 | 16.52 | 3,414,198 | +1.89(+12.91%) |
Aug 16, 2007 | 14.09 | 16.54 | 13.42 | 14.63 | 6,175,373 | +0.34(+2.35%) |
Aug 15, 2007 | 15.10 | 15.86 | 14.13 | 14.29 | 5,579,155 | -1.14(-7.38%) |
Aug 14, 2007 | 16.11 | 16.41 | 14.79 | 15.43 | 8,355,865 | -0.56(-3.51%) |
Aug 13, 2007 | 17.25 | 18.98 | 15.53 | 15.99 | 4,108,723 | -0.91(-5.41%) |
Aug 10, 2007 | 15.70 | 16.91 | 14.23 | 16.91 | 7,744,228 | +0.13(+0.77%) |
Aug 09, 2007 | 16.50 | 18.89 | 14.66 | 16.78 | 7,581,697 | -1.34(-7.38%) |
Aug 08, 2007 | 17.31 | 19.33 | 13.11 | 18.11 | 26,392,190 | +0.33(+1.84%) |
Aug 07, 2007 | 20.69 | 22.39 | 17.68 | 17.79 | 7,941,856 | -2.25(-11.24%) |
Aug 06, 2007 | 20.07 | 21.13 | 15.04 | 20.04 | 16,066,086 | +0.50(+2.56%) |
Aug 03, 2007 | 20.42 | 23.20 | 19.07 | 19.54 | 10,347,600 | -3.23(-14.20%) |
Aug 02, 2007 | 22.50 | 26.52 | 22.21 | 22.77 | 10,635,633 | -0.96(-4.03%) |
Aug 01, 2007 | 28.71 | 28.85 | 21.41 | 23.73 | 15,598,648 | -5.35(-18.39%) |
Jul 31, 2007 | 31.02 | 32.29 | 26.60 | 29.08 | 16,411,950 | -5.60(-16.14%) |
Jul 30, 2007 | 35.73 | 36.11 | 33.62 | 34.68 | 3,695,020 | -1.14(-3.18%) |
Jul 27, 2007 | 36.66 | 37.21 | 35.82 | 35.82 | 3,777,746 | -0.97(-2.65%) |
Jul 26, 2007 | 37.93 | 38.19 | 35.40 | 36.79 | 7,557,289 | -1.93(-4.99%) |
Jul 25, 2007 | 37.95 | 39.80 | 37.56 | 38.72 | 7,542,968 | -0.38(-0.97%) |
Jul 24, 2007 | 41.45 | 41.92 | 38.54 | 39.10 | 3,652,830 | -2.80(-6.69%) |
Jul 23, 2007 | 43.02 | 43.02 | 41.91 | 41.91 | 2,136,902 | -0.75(-1.76%) |
Jul 20, 2007 | 44.29 | 44.47 | 42.12 | 42.66 | 3,195,206 | -1.88(-4.22%) |
Jul 19, 2007 | 44.36 | 45.53 | 44.18 | 44.54 | 1,981,934 | -0.57(-1.26%) |
Jul 18, 2007 | 45.29 | 45.69 | 44.61 | 45.11 | 1,610,914 | -0.48(-1.06%) |
Jul 17, 2007 | 45.73 | 45.85 | 45.55 | 45.59 | 1,094,218 | -0.11(-0.25%) |
Jul 16, 2007 | 46.06 | 46.14 | 45.70 | 45.70 | 993,387 | -0.40(-0.86%) |
Jul 13, 2007 | 46.41 | 46.41 | 46.04 | 46.10 | 803,577 | -0.27(-0.58%) |
Jul 12, 2007 | 46.28 | 46.72 | 46.06 | 46.36 | 1,702,867 | +0.17(+0.37%) |
Jul 11, 2007 | 45.83 | 46.67 | 45.72 | 46.19 | 1,610,125 | +0.28(+0.60%) |
Jul 10, 2007 | 47.24 | 47.32 | 45.87 | 45.92 | 1,777,437 | -1.87(-3.92%) |
Jul 09, 2007 | 47.48 | 48.27 | 47.32 | 47.79 | 811,496 | +0.23(+0.49%) |
Jul 06, 2007 | 46.02 | 47.56 | 45.91 | 47.56 | 899,717 | +1.54(+3.36%) |
Jul 05, 2007 | 46.72 | 47.16 | 46.01 | 46.01 | 661,949 | -0.47(-1.00%) |
Jul 03, 2007 | 47.21 | 47.21 | 46.32 | 46.48 | 353,116 | -0.53(-1.12%) |