Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.05 | 18.20 | 17.97 | 18.02 | 12,665,796 | -0.12(-0.66%) |
Sep 27, 2007 | 18.04 | 18.21 | 17.87 | 18.14 | 11,420,348 | +0.07(+0.42%) |
Sep 26, 2007 | 17.89 | 18.16 | 17.82 | 18.06 | 12,444,412 | +0.22(+1.23%) |
Sep 25, 2007 | 18.00 | 18.09 | 17.74 | 17.84 | 19,848,162 | -0.16(-0.87%) |
Sep 24, 2007 | 18.19 | 18.22 | 17.91 | 18.00 | 21,328,752 | -0.13(-0.72%) |
Sep 21, 2007 | 17.85 | 18.17 | 17.84 | 18.13 | 16,732,301 | +0.29(+1.61%) |
Sep 20, 2007 | 18.12 | 18.15 | 17.76 | 17.84 | 16,854,190 | -0.23(-1.28%) |
Sep 19, 2007 | 18.05 | 18.30 | 17.70 | 18.07 | 26,331,936 | +0.00(+0.00%) |
Sep 18, 2007 | 17.61 | 18.12 | 17.49 | 18.07 | 20,159,284 | +0.52(+2.96%) |
Sep 17, 2007 | 17.71 | 17.82 | 17.51 | 17.55 | 10,918,073 | -0.19(-1.06%) |
Sep 14, 2007 | 18.00 | 17.95 | 17.68 | 17.74 | 14,048,811 | -0.26(-1.46%) |
Sep 13, 2007 | 17.79 | 18.11 | 17.77 | 18.00 | 15,865,637 | +0.29(+1.62%) |
Sep 12, 2007 | 17.51 | 17.75 | 17.51 | 17.72 | 14,010,619 | +0.07(+0.39%) |
Sep 11, 2007 | 17.87 | 17.97 | 17.48 | 17.65 | 17,910,566 | +0.14(+0.82%) |
Sep 10, 2007 | 17.38 | 17.58 | 17.14 | 17.50 | 12,178,718 | +0.12(+0.68%) |
Sep 07, 2007 | 17.71 | 17.82 | 17.37 | 17.39 | 16,556,345 | -0.54(-3.00%) |
Sep 06, 2007 | 17.85 | 18.09 | 17.69 | 17.92 | 13,252,850 | -0.11(-0.62%) |
Sep 05, 2007 | 18.06 | 18.22 | 17.85 | 18.04 | 15,274,265 | -0.21(-1.16%) |
Sep 04, 2007 | 17.94 | 18.34 | 17.89 | 18.25 | 11,450,785 | +0.03(+0.14%) |
Aug 31, 2007 | 18.21 | 18.42 | 17.96 | 18.22 | 12,979,638 | +0.22(+1.22%) |
Aug 30, 2007 | 18.04 | 18.20 | 17.94 | 18.00 | 7,850,839 | -0.13(-0.72%) |
Aug 29, 2007 | 18.02 | 18.16 | 17.77 | 18.14 | 10,731,400 | +0.16(+0.90%) |
Aug 28, 2007 | 18.30 | 18.43 | 17.94 | 17.97 | 11,904,227 | -0.41(-2.21%) |
Aug 27, 2007 | 18.47 | 18.72 | 18.35 | 18.38 | 11,969,865 | -0.09(-0.51%) |
Aug 24, 2007 | 18.16 | 18.50 | 18.12 | 18.47 | 14,429,996 | +0.34(+1.90%) |
Aug 23, 2007 | 18.20 | 18.22 | 17.93 | 18.13 | 13,280,363 | +0.16(+0.87%) |
Aug 22, 2007 | 17.80 | 18.12 | 17.59 | 17.97 | 11,439,063 | +0.38(+2.17%) |
Aug 21, 2007 | 17.62 | 17.90 | 17.42 | 17.59 | 13,688,722 | +0.01(+0.07%) |
Aug 20, 2007 | 17.35 | 17.70 | 17.29 | 17.58 | 17,225,034 | +0.29(+1.66%) |
Aug 17, 2007 | 17.34 | 17.44 | 16.49 | 17.29 | 32,376,118 | +0.18(+1.06%) |
Aug 16, 2007 | 17.25 | 17.63 | 16.80 | 17.11 | 27,182,670 | -0.33(-1.86%) |
Aug 15, 2007 | 17.82 | 17.94 | 17.40 | 17.44 | 19,671,648 | -0.38(-2.14%) |
Aug 14, 2007 | 18.18 | 18.19 | 17.80 | 17.82 | 17,107,076 | -0.29(-1.59%) |
Aug 13, 2007 | 18.04 | 18.33 | 17.93 | 18.10 | 15,136,219 | +0.09(+0.49%) |
Aug 10, 2007 | 17.20 | 18.12 | 17.20 | 18.02 | 26,760,168 | +0.40(+2.27%) |
Aug 09, 2007 | 18.27 | 18.64 | 17.50 | 17.62 | 36,264,800 | -1.09(-5.85%) |
Aug 08, 2007 | 18.12 | 18.75 | 18.05 | 18.71 | 24,840,030 | +0.63(+3.49%) |
Aug 07, 2007 | 17.68 | 18.19 | 17.68 | 18.08 | 26,196,628 | +0.25(+1.40%) |
Aug 06, 2007 | 17.57 | 17.89 | 17.18 | 17.83 | 29,716,386 | +0.23(+1.28%) |
Aug 03, 2007 | 17.63 | 17.89 | 17.52 | 17.60 | 28,126,734 | -0.29(-1.61%) |
Aug 02, 2007 | 17.94 | 18.04 | 17.64 | 17.89 | 19,732,114 | -0.03(-0.17%) |
Aug 01, 2007 | 17.51 | 17.99 | 17.51 | 17.92 | 19,468,088 | +0.16(+0.91%) |
Jul 31, 2007 | 18.13 | 18.20 | 17.72 | 17.76 | 19,995,222 | -0.18(-1.01%) |
Jul 30, 2007 | 18.13 | 18.22 | 17.60 | 17.94 | 22,898,730 | +0.04(+0.21%) |
Jul 27, 2007 | 18.60 | 18.91 | 17.90 | 17.90 | 26,111,108 | -0.76(-4.05%) |
Jul 26, 2007 | 19.64 | 19.64 | 18.59 | 18.66 | 28,243,826 | -1.09(-5.51%) |
Jul 25, 2007 | 19.69 | 19.87 | 19.25 | 19.75 | 17,590,600 | +0.12(+0.61%) |
Jul 24, 2007 | 19.94 | 20.05 | 19.61 | 19.63 | 19,721,584 | -0.46(-2.27%) |
Jul 23, 2007 | 19.87 | 20.13 | 19.80 | 20.09 | 19,643,380 | +0.37(+1.87%) |
Jul 20, 2007 | 20.01 | 20.06 | 19.68 | 19.72 | 21,458,320 | -0.31(-1.53%) |
Jul 19, 2007 | 20.05 | 20.12 | 19.91 | 20.02 | 12,032,508 | -0.01(-0.06%) |
Jul 18, 2007 | 20.11 | 20.22 | 19.85 | 20.04 | 15,530,302 | -0.06(-0.28%) |
Jul 17, 2007 | 20.02 | 20.19 | 19.91 | 20.09 | 10,281,342 | +0.03(+0.12%) |
Jul 16, 2007 | 19.71 | 20.14 | 19.71 | 20.07 | 9,939,118 | +0.02(+0.12%) |
Jul 13, 2007 | 20.00 | 20.16 | 19.94 | 20.04 | 10,444,831 | +0.03(+0.12%) |
Jul 12, 2007 | 19.82 | 20.14 | 19.63 | 20.02 | 23,906,054 | +0.25(+1.27%) |
Jul 11, 2007 | 19.30 | 19.79 | 19.30 | 19.77 | 19,068,198 | +0.43(+2.23%) |
Jul 10, 2007 | 19.64 | 19.64 | 19.31 | 19.34 | 16,819,892 | -0.26(-1.34%) |
Jul 09, 2007 | 19.85 | 19.82 | 19.54 | 19.60 | 30,092,094 | -0.13(-0.63%) |
Jul 06, 2007 | 19.88 | 19.89 | 19.67 | 19.72 | 11,459,531 | -0.22(-1.13%) |
Jul 05, 2007 | 19.89 | 20.08 | 19.71 | 19.95 | 10,638,580 | +0.09(+0.44%) |
Jul 03, 2007 | 19.79 | 19.89 | 19.75 | 19.86 | 5,848,126 | -0.04(-0.22%) |