Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.33 | 22.48 | 22.13 | 22.30 | 60,491,940 | -0.02(-0.10%) |
Sep 27, 2007 | 22.49 | 22.50 | 22.29 | 22.33 | 54,086,752 | -0.01(-0.03%) |
Sep 26, 2007 | 22.47 | 22.60 | 22.32 | 22.33 | 79,695,096 | -0.05(-0.20%) |
Sep 25, 2007 | 22.06 | 22.38 | 22.04 | 22.38 | 99,732,464 | +0.36(+1.65%) |
Sep 24, 2007 | 21.81 | 22.42 | 21.80 | 22.02 | 137,934,608 | +0.33(+1.50%) |
Sep 21, 2007 | 21.72 | 21.81 | 21.53 | 21.69 | 179,139,840 | +0.17(+0.81%) |
Sep 20, 2007 | 21.56 | 21.64 | 21.46 | 21.52 | 88,681,952 | -0.19(-0.87%) |
Sep 19, 2007 | 21.86 | 21.89 | 21.43 | 21.71 | 124,436,592 | -0.20(-0.90%) |
Sep 18, 2007 | 21.73 | 21.93 | 21.40 | 21.90 | 102,319,088 | +0.16(+0.71%) |
Sep 17, 2007 | 21.80 | 21.86 | 21.67 | 21.75 | 52,198,144 | -0.24(-1.08%) |
Sep 14, 2007 | 21.94 | 22.04 | 21.86 | 21.99 | 44,232,132 | -0.09(-0.41%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.93 | 22.08 | 46,573,740 | +0.17(+0.79%) |
Sep 12, 2007 | 21.81 | 22.08 | 21.80 | 21.90 | 55,958,052 | +0.00(+0.00%) |
Sep 11, 2007 | 21.68 | 21.92 | 21.64 | 21.90 | 45,374,020 | +0.34(+1.58%) |
Sep 10, 2007 | 21.71 | 21.77 | 21.51 | 21.56 | 49,199,072 | +0.03(+0.14%) |
Sep 07, 2007 | 21.67 | 21.83 | 21.44 | 21.53 | 68,861,952 | -0.36(-1.63%) |
Sep 06, 2007 | 21.62 | 21.96 | 21.61 | 21.89 | 59,975,608 | +0.33(+1.51%) |
Sep 05, 2007 | 21.69 | 21.75 | 21.52 | 21.56 | 62,966,060 | -0.25(-1.15%) |
Sep 04, 2007 | 21.58 | 22.03 | 21.56 | 21.81 | 60,314,184 | +0.06(+0.28%) |
Aug 31, 2007 | 21.73 | 21.89 | 21.47 | 21.75 | 56,152,992 | +0.21(+0.98%) |
Aug 30, 2007 | 21.52 | 21.90 | 21.44 | 21.54 | 44,500,516 | -0.11(-0.49%) |
Aug 29, 2007 | 21.30 | 21.66 | 21.06 | 21.64 | 60,436,400 | +0.50(+2.36%) |
Aug 28, 2007 | 21.43 | 21.57 | 21.13 | 21.15 | 57,915,164 | -0.42(-1.97%) |
Aug 27, 2007 | 21.66 | 21.78 | 21.50 | 21.57 | 43,310,412 | -0.24(-1.11%) |
Aug 24, 2007 | 21.36 | 21.83 | 21.25 | 21.81 | 59,648,980 | +0.39(+1.80%) |
Aug 23, 2007 | 21.41 | 21.45 | 21.27 | 21.43 | 44,759,240 | +0.06(+0.28%) |
Aug 22, 2007 | 21.40 | 21.44 | 21.21 | 21.36 | 59,097,736 | +0.11(+0.53%) |
Aug 21, 2007 | 21.27 | 21.44 | 21.10 | 21.25 | 67,036,164 | -0.14(-0.67%) |
Aug 20, 2007 | 21.33 | 21.57 | 21.26 | 21.40 | 65,118,432 | +0.01(+0.04%) |
Aug 17, 2007 | 21.27 | 21.39 | 21.06 | 21.39 | 101,359,640 | +0.33(+1.58%) |
Aug 16, 2007 | 21.11 | 21.46 | 20.83 | 21.05 | 107,578,072 | -0.22(-1.03%) |
Aug 15, 2007 | 21.38 | 21.95 | 21.24 | 21.27 | 63,556,984 | -0.13(-0.60%) |
Aug 14, 2007 | 21.78 | 21.87 | 21.35 | 21.40 | 56,723,304 | -0.27(-1.26%) |
Aug 13, 2007 | 21.91 | 21.95 | 21.53 | 21.68 | 72,778,680 | -0.06(-0.28%) |
Aug 10, 2007 | 21.88 | 21.99 | 21.40 | 21.74 | 100,795,808 | -0.45(-2.01%) |
Aug 09, 2007 | 22.44 | 22.79 | 21.89 | 22.18 | 96,346,032 | -0.53(-2.33%) |
Aug 08, 2007 | 22.50 | 22.72 | 22.11 | 22.71 | 69,874,880 | +0.34(+1.52%) |
Aug 07, 2007 | 22.21 | 22.55 | 21.99 | 22.37 | 65,023,712 | +0.01(+0.03%) |
Aug 06, 2007 | 21.99 | 22.36 | 21.77 | 22.36 | 78,631,736 | +0.44(+2.00%) |
Aug 03, 2007 | 22.07 | 22.55 | 21.88 | 21.93 | 81,279,056 | -0.42(-1.90%) |
Aug 02, 2007 | 22.10 | 22.55 | 21.97 | 22.35 | 63,319,992 | +0.17(+0.75%) |
Aug 01, 2007 | 21.92 | 22.37 | 21.82 | 22.18 | 105,681,616 | +0.23(+1.07%) |
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,908,432 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,748,832 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,386,448 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,308,000 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,750,504 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,894,328 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,392,672 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,828,568 | -0.27(-1.11%) |
Jul 19, 2007 | 23.50 | 24.11 | 23.42 | 23.86 | 159,921,296 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,092,440 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,402,008 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.74 | 63,412,068 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,696,216 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.77 | 71,693,872 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,419,212 | +0.12(+0.55%) |
Jul 10, 2007 | 22.49 | 22.70 | 22.09 | 22.21 | 87,183,088 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,686,676 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,003,848 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,187,520 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,497,808 | +0.21(+0.94%) |