Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.85 | 24.40 | 23.74 | 24.06 | 13,559,866 | +0.71(+3.03%) |
Sep 27, 2007 | 23.53 | 23.55 | 23.07 | 23.35 | 9,299,677 | +0.18(+0.78%) |
Sep 26, 2007 | 23.52 | 23.74 | 22.70 | 23.17 | 12,420,689 | -0.23(-0.98%) |
Sep 25, 2007 | 23.09 | 23.54 | 22.98 | 23.40 | 10,364,632 | -0.23(-0.97%) |
Sep 24, 2007 | 23.64 | 24.11 | 23.54 | 23.62 | 11,895,166 | -0.18(-0.76%) |
Sep 21, 2007 | 24.13 | 24.15 | 23.51 | 23.81 | 13,918,766 | -0.07(-0.30%) |
Sep 20, 2007 | 23.51 | 24.04 | 23.30 | 23.88 | 17,408,182 | +1.08(+4.73%) |
Sep 19, 2007 | 22.97 | 23.05 | 22.55 | 22.80 | 10,921,772 | +0.06(+0.24%) |
Sep 18, 2007 | 22.03 | 22.87 | 21.80 | 22.74 | 14,097,317 | +0.84(+3.85%) |
Sep 17, 2007 | 21.80 | 22.04 | 21.61 | 21.90 | 10,620,718 | +0.36(+1.68%) |
Sep 14, 2007 | 21.69 | 21.89 | 21.33 | 21.54 | 9,402,911 | +0.01(+0.04%) |
Sep 13, 2007 | 21.22 | 21.64 | 21.11 | 21.53 | 8,352,907 | +0.06(+0.26%) |
Sep 12, 2007 | 21.22 | 21.48 | 21.07 | 21.48 | 8,289,902 | +0.27(+1.26%) |
Sep 11, 2007 | 20.54 | 21.31 | 20.48 | 21.21 | 12,251,616 | +0.80(+3.94%) |
Sep 10, 2007 | 20.63 | 20.78 | 20.24 | 20.41 | 8,622,839 | -0.06(-0.27%) |
Sep 07, 2007 | 20.57 | 20.81 | 20.31 | 20.46 | 13,554,531 | +0.17(+0.81%) |
Sep 06, 2007 | 19.30 | 20.38 | 19.30 | 20.29 | 18,262,274 | +1.42(+7.51%) |
Sep 05, 2007 | 18.74 | 19.08 | 18.70 | 18.88 | 5,578,131 | -0.16(-0.83%) |
Sep 04, 2007 | 18.89 | 19.26 | 18.68 | 19.04 | 7,274,322 | +0.48(+2.59%) |
Aug 31, 2007 | 18.70 | 18.73 | 18.51 | 18.56 | 5,752,412 | +0.36(+1.99%) |
Aug 30, 2007 | 18.04 | 18.52 | 18.03 | 18.19 | 5,295,751 | -0.13(-0.69%) |
Aug 29, 2007 | 17.96 | 18.41 | 17.89 | 18.32 | 6,197,134 | +0.65(+3.70%) |
Aug 28, 2007 | 17.84 | 18.15 | 17.65 | 17.67 | 8,049,059 | -0.39(-2.14%) |
Aug 27, 2007 | 18.26 | 18.29 | 17.99 | 18.05 | 4,763,000 | -0.39(-2.13%) |
Aug 24, 2007 | 18.26 | 18.58 | 18.04 | 18.44 | 6,679,963 | +0.31(+1.74%) |
Aug 23, 2007 | 18.26 | 18.46 | 17.93 | 18.13 | 14,745,281 | +0.33(+1.86%) |
Aug 22, 2007 | 17.55 | 17.87 | 17.38 | 17.80 | 10,108,292 | +0.61(+3.57%) |
Aug 21, 2007 | 16.87 | 17.28 | 16.81 | 17.19 | 9,436,828 | +0.17(+0.97%) |
Aug 20, 2007 | 17.17 | 17.69 | 16.75 | 17.02 | 15,867,056 | -0.04(-0.23%) |
Aug 17, 2007 | 17.87 | 17.97 | 16.58 | 17.06 | 20,855,390 | +0.09(+0.51%) |
Aug 16, 2007 | 18.13 | 18.26 | 16.53 | 16.97 | 25,839,810 | -1.50(-8.14%) |
Aug 15, 2007 | 18.73 | 19.00 | 18.38 | 18.48 | 9,392,622 | -0.60(-3.14%) |
Aug 14, 2007 | 19.41 | 19.57 | 19.03 | 19.07 | 10,315,600 | -0.43(-2.18%) |
Aug 13, 2007 | 19.89 | 19.96 | 19.48 | 19.50 | 7,615,516 | -0.28(-1.39%) |
Aug 10, 2007 | 19.73 | 20.25 | 19.48 | 19.78 | 14,317,074 | +0.16(+0.80%) |
Aug 09, 2007 | 19.41 | 19.70 | 19.16 | 19.62 | 15,711,194 | -0.61(-3.00%) |
Aug 08, 2007 | 19.79 | 20.46 | 19.79 | 20.22 | 12,216,049 | +0.76(+3.88%) |
Aug 07, 2007 | 19.05 | 19.64 | 19.00 | 19.47 | 9,195,985 | +0.20(+1.06%) |
Aug 06, 2007 | 19.41 | 19.43 | 18.92 | 19.26 | 7,942,356 | -0.35(-1.81%) |
Aug 03, 2007 | 19.84 | 19.89 | 19.59 | 19.62 | 12,259,280 | -0.07(-0.36%) |
Aug 02, 2007 | 19.69 | 19.93 | 19.48 | 19.69 | 7,876,340 | +0.16(+0.81%) |
Aug 01, 2007 | 19.83 | 20.00 | 19.27 | 19.53 | 13,037,786 | -0.47(-2.36%) |
Jul 31, 2007 | 20.44 | 20.61 | 19.98 | 20.00 | 8,432,350 | -0.21(-1.05%) |
Jul 30, 2007 | 19.76 | 20.33 | 19.67 | 20.22 | 9,176,661 | +0.54(+2.72%) |
Jul 27, 2007 | 19.95 | 20.23 | 19.65 | 19.68 | 10,125,675 | -0.41(-2.04%) |
Jul 26, 2007 | 20.48 | 20.55 | 19.62 | 20.09 | 14,990,352 | -0.87(-4.13%) |
Jul 25, 2007 | 21.11 | 21.26 | 20.48 | 20.96 | 10,379,993 | -0.44(-2.06%) |
Jul 24, 2007 | 21.96 | 22.01 | 21.28 | 21.40 | 10,193,482 | -0.23(-1.06%) |
Jul 23, 2007 | 21.78 | 21.80 | 21.47 | 21.63 | 6,387,420 | -0.13(-0.58%) |
Jul 20, 2007 | 21.85 | 21.89 | 21.57 | 21.75 | 11,272,785 | +0.02(+0.11%) |
Jul 19, 2007 | 21.45 | 21.82 | 21.29 | 21.73 | 12,877,973 | +0.42(+1.96%) |
Jul 18, 2007 | 20.39 | 21.31 | 20.37 | 21.31 | 13,797,000 | +0.96(+4.72%) |
Jul 17, 2007 | 20.52 | 20.71 | 20.27 | 20.35 | 5,591,723 | -0.15(-0.73%) |
Jul 16, 2007 | 21.01 | 21.01 | 20.35 | 20.50 | 8,057,150 | -0.39(-1.88%) |
Jul 13, 2007 | 21.07 | 21.14 | 20.84 | 20.89 | 5,996,685 | -0.11(-0.52%) |
Jul 12, 2007 | 20.64 | 21.05 | 20.64 | 21.00 | 11,911,311 | +0.63(+3.09%) |
Jul 11, 2007 | 20.22 | 20.44 | 20.16 | 20.37 | 7,037,162 | -0.01(-0.04%) |
Jul 10, 2007 | 20.46 | 20.73 | 20.25 | 20.38 | 9,371,475 | -0.09(-0.46%) |
Jul 09, 2007 | 20.51 | 20.59 | 20.35 | 20.48 | 10,861,053 | +0.27(+1.32%) |
Jul 06, 2007 | 19.64 | 20.33 | 19.52 | 20.21 | 15,538,564 | +0.56(+2.84%) |
Jul 05, 2007 | 19.48 | 19.67 | 19.35 | 19.65 | 8,383,901 | +0.43(+2.25%) |
Jul 03, 2007 | 19.07 | 19.32 | 18.91 | 19.22 | 4,516,758 | +0.09(+0.49%) |