Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.21 | 22.22 | 21.98 | 22.16 | 20,328,582 | -0.01(-0.03%) |
Sep 27, 2007 | 22.17 | 22.24 | 22.00 | 22.17 | 14,112,540 | +0.30(+1.36%) |
Sep 26, 2007 | 21.94 | 22.08 | 21.77 | 21.87 | 21,561,348 | +0.32(+1.49%) |
Sep 25, 2007 | 21.30 | 21.60 | 21.24 | 21.55 | 16,106,562 | +0.19(+0.88%) |
Sep 24, 2007 | 21.47 | 21.54 | 21.27 | 21.36 | 14,914,666 | -0.29(-1.32%) |
Sep 21, 2007 | 21.65 | 21.71 | 21.45 | 21.65 | 15,848,452 | +0.15(+0.71%) |
Sep 20, 2007 | 21.47 | 21.73 | 21.35 | 21.49 | 18,422,024 | +0.12(+0.57%) |
Sep 19, 2007 | 21.23 | 21.65 | 21.23 | 21.37 | 35,616,760 | +0.37(+1.78%) |
Sep 18, 2007 | 20.21 | 21.04 | 20.09 | 21.00 | 27,152,360 | +1.07(+5.37%) |
Sep 17, 2007 | 20.11 | 20.17 | 19.82 | 19.93 | 19,376,514 | +0.28(+1.43%) |
Sep 14, 2007 | 19.75 | 19.78 | 19.57 | 19.65 | 13,774,068 | -0.15(-0.74%) |
Sep 13, 2007 | 19.78 | 19.86 | 19.71 | 19.79 | 17,055,134 | +0.12(+0.62%) |
Sep 12, 2007 | 19.77 | 19.84 | 19.62 | 19.67 | 24,864,598 | -0.54(-2.66%) |
Sep 11, 2007 | 20.20 | 20.33 | 20.12 | 20.21 | 24,996,990 | +0.32(+1.59%) |
Sep 10, 2007 | 20.23 | 20.28 | 19.69 | 19.89 | 17,644,954 | +0.06(+0.32%) |
Sep 07, 2007 | 19.88 | 20.00 | 19.64 | 19.83 | 15,332,745 | -0.16(-0.79%) |
Sep 06, 2007 | 19.77 | 20.07 | 19.69 | 19.99 | 29,391,370 | +0.49(+2.52%) |
Sep 05, 2007 | 19.62 | 19.63 | 19.26 | 19.50 | 19,089,550 | -0.13(-0.68%) |
Sep 04, 2007 | 19.20 | 19.73 | 19.18 | 19.63 | 13,516,148 | +0.42(+2.19%) |
Aug 31, 2007 | 19.36 | 19.36 | 19.15 | 19.21 | 12,102,258 | +0.24(+1.26%) |
Aug 30, 2007 | 18.95 | 19.19 | 18.78 | 18.97 | 34,037,696 | +0.17(+0.90%) |
Aug 29, 2007 | 18.11 | 18.80 | 18.36 | 18.80 | 25,057,582 | +1.27(+7.23%) |
Aug 28, 2007 | 17.90 | 17.95 | 17.49 | 17.53 | 10,170,368 | -0.46(-2.53%) |
Aug 27, 2007 | 18.04 | 18.13 | 17.96 | 17.99 | 9,917,728 | -0.11(-0.58%) |
Aug 24, 2007 | 17.82 | 18.09 | 17.79 | 18.09 | 11,596,307 | +0.48(+2.75%) |
Aug 23, 2007 | 17.79 | 17.80 | 17.43 | 17.61 | 15,173,863 | -0.23(-1.28%) |
Aug 22, 2007 | 17.83 | 17.92 | 17.74 | 17.84 | 23,160,094 | +0.48(+2.79%) |
Aug 21, 2007 | 17.25 | 17.52 | 17.22 | 17.35 | 16,196,593 | +0.05(+0.27%) |
Aug 20, 2007 | 17.45 | 17.47 | 17.05 | 17.31 | 19,465,248 | +0.15(+0.85%) |
Aug 17, 2007 | 17.27 | 17.38 | 16.87 | 17.16 | 26,395,030 | +0.57(+3.42%) |
Aug 16, 2007 | 16.42 | 16.74 | 15.98 | 16.59 | 35,904,712 | -0.26(-1.56%) |
Aug 15, 2007 | 17.12 | 17.34 | 16.80 | 16.86 | 25,170,010 | -0.58(-3.32%) |
Aug 14, 2007 | 17.81 | 17.85 | 17.40 | 17.43 | 15,602,349 | -0.37(-2.10%) |
Aug 13, 2007 | 17.79 | 18.03 | 17.75 | 17.81 | 18,206,362 | +0.34(+1.94%) |
Aug 10, 2007 | 17.20 | 17.54 | 17.02 | 17.47 | 25,311,646 | +0.16(+0.91%) |
Aug 09, 2007 | 17.61 | 17.84 | 17.26 | 17.31 | 22,014,480 | -0.68(-3.80%) |
Aug 08, 2007 | 17.81 | 18.20 | 17.77 | 17.99 | 27,493,064 | +0.61(+3.49%) |
Aug 07, 2007 | 17.56 | 17.66 | 17.15 | 17.39 | 24,393,514 | -0.24(-1.36%) |
Aug 06, 2007 | 17.49 | 17.66 | 17.28 | 17.63 | 24,472,520 | +0.33(+1.93%) |
Aug 03, 2007 | 17.52 | 18.05 | 17.28 | 17.29 | 35,880,816 | -0.76(-4.21%) |
Aug 02, 2007 | 17.17 | 18.08 | 17.72 | 18.05 | 53,663,988 | +1.45(+8.76%) |
Aug 01, 2007 | 16.51 | 16.77 | 16.32 | 16.60 | 29,164,444 | -0.13(-0.80%) |
Jul 31, 2007 | 16.91 | 17.04 | 16.65 | 16.73 | 17,534,776 | +0.04(+0.21%) |
Jul 30, 2007 | 16.77 | 16.80 | 16.59 | 16.70 | 20,875,244 | +0.36(+2.22%) |
Jul 27, 2007 | 16.48 | 16.80 | 16.07 | 16.34 | 24,558,704 | +0.15(+0.90%) |
Jul 26, 2007 | 15.99 | 16.21 | 15.81 | 16.19 | 37,736,152 | -0.26(-1.56%) |
Jul 25, 2007 | 16.72 | 16.74 | 16.36 | 16.45 | 21,558,606 | -0.23(-1.40%) |
Jul 24, 2007 | 16.88 | 16.95 | 16.58 | 16.68 | 14,369,689 | -0.26(-1.55%) |
Jul 23, 2007 | 16.98 | 17.02 | 16.90 | 16.94 | 12,080,747 | -0.16(-0.96%) |
Jul 20, 2007 | 17.31 | 17.33 | 17.04 | 17.11 | 12,168,064 | -0.27(-1.58%) |
Jul 19, 2007 | 17.42 | 17.53 | 17.38 | 17.38 | 12,103,790 | +0.01(+0.07%) |
Jul 18, 2007 | 17.43 | 17.47 | 17.17 | 17.37 | 18,541,060 | -0.20(-1.13%) |
Jul 17, 2007 | 17.52 | 17.66 | 17.47 | 17.57 | 11,686,021 | +0.13(+0.74%) |
Jul 16, 2007 | 17.52 | 17.60 | 17.39 | 17.44 | 10,680,149 | -0.03(-0.20%) |
Jul 13, 2007 | 17.69 | 17.71 | 17.42 | 17.47 | 14,368,319 | -0.02(-0.13%) |
Jul 12, 2007 | 17.33 | 17.53 | 17.24 | 17.50 | 25,314,914 | +0.64(+3.78%) |
Jul 11, 2007 | 16.83 | 16.90 | 16.78 | 16.86 | 16,748,072 | +0.05(+0.28%) |
Jul 10, 2007 | 16.90 | 17.02 | 16.80 | 16.81 | 10,529,610 | -0.15(-0.86%) |
Jul 09, 2007 | 16.86 | 17.03 | 16.84 | 16.96 | 7,598,343 | +0.06(+0.38%) |
Jul 06, 2007 | 16.83 | 16.96 | 16.80 | 16.90 | 8,959,211 | +0.14(+0.84%) |
Jul 05, 2007 | 16.87 | 16.92 | 16.65 | 16.76 | 12,926,289 | -0.26(-1.54%) |
Jul 03, 2007 | 16.98 | 17.08 | 16.97 | 17.02 | 8,130,389 | +0.34(+2.03%) |