Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.11 | 20.51 | 20.04 | 20.24 | 6,005,516 | +0.20(+1.00%) |
Sep 27, 2007 | 20.40 | 20.50 | 19.95 | 20.04 | 7,960,459 | -0.34(-1.69%) |
Sep 26, 2007 | 19.94 | 20.46 | 19.85 | 20.38 | 6,555,746 | +0.40(+2.01%) |
Sep 25, 2007 | 19.99 | 20.16 | 19.54 | 19.98 | 9,941,751 | -0.65(-3.16%) |
Sep 24, 2007 | 20.92 | 21.28 | 20.31 | 20.63 | 8,782,570 | -0.11(-0.51%) |
Sep 21, 2007 | 20.38 | 20.92 | 20.10 | 20.74 | 16,388,256 | +0.47(+2.32%) |
Sep 20, 2007 | 20.92 | 20.97 | 19.99 | 20.27 | 8,057,871 | -0.85(-4.00%) |
Sep 19, 2007 | 20.95 | 21.38 | 20.48 | 21.12 | 13,809,797 | +0.80(+3.95%) |
Sep 18, 2007 | 18.94 | 20.48 | 18.92 | 20.31 | 13,140,850 | +1.56(+8.31%) |
Sep 17, 2007 | 18.82 | 18.97 | 18.27 | 18.75 | 7,814,566 | -0.14(-0.76%) |
Sep 14, 2007 | 18.14 | 19.19 | 17.95 | 18.90 | 14,374,946 | +0.58(+3.18%) |
Sep 13, 2007 | 18.14 | 18.62 | 17.90 | 18.32 | 10,190,550 | +0.26(+1.46%) |
Sep 12, 2007 | 18.49 | 18.57 | 17.97 | 18.05 | 10,326,608 | -0.48(-2.60%) |
Sep 11, 2007 | 18.25 | 18.67 | 18.05 | 18.54 | 8,758,278 | +0.24(+1.34%) |
Sep 10, 2007 | 18.69 | 18.81 | 17.85 | 18.29 | 11,076,199 | -0.34(-1.85%) |
Sep 07, 2007 | 18.99 | 19.08 | 18.33 | 18.64 | 11,017,752 | -0.70(-3.60%) |
Sep 06, 2007 | 19.41 | 19.57 | 18.94 | 19.33 | 6,848,486 | +0.19(+0.98%) |
Sep 05, 2007 | 19.66 | 20.38 | 19.04 | 19.14 | 7,709,105 | -0.56(-2.86%) |
Sep 04, 2007 | 19.64 | 19.95 | 19.26 | 19.71 | 8,612,000 | -0.16(-0.79%) |
Aug 31, 2007 | 19.63 | 20.15 | 19.29 | 19.86 | 10,619,641 | +0.53(+2.75%) |
Aug 30, 2007 | 19.41 | 19.65 | 19.17 | 19.33 | 7,833,504 | -0.51(-2.59%) |
Aug 29, 2007 | 18.85 | 19.88 | 18.79 | 19.84 | 7,537,277 | +1.15(+6.16%) |
Aug 28, 2007 | 19.57 | 19.57 | 18.65 | 18.69 | 9,741,977 | -0.97(-4.94%) |
Aug 27, 2007 | 19.68 | 20.21 | 19.58 | 19.66 | 5,700,410 | -0.24(-1.20%) |
Aug 24, 2007 | 19.54 | 19.94 | 19.32 | 19.90 | 8,242,155 | +0.41(+2.09%) |
Aug 23, 2007 | 19.79 | 19.93 | 19.37 | 19.49 | 7,318,819 | +0.00(+0.00%) |
Aug 22, 2007 | 19.35 | 19.64 | 19.21 | 19.49 | 8,999,412 | +0.31(+1.63%) |
Aug 21, 2007 | 19.21 | 19.73 | 19.00 | 19.18 | 11,632,884 | -0.07(-0.36%) |
Aug 20, 2007 | 19.41 | 19.54 | 19.08 | 19.25 | 9,431,377 | -0.11(-0.55%) |
Aug 17, 2007 | 19.71 | 19.98 | 19.06 | 19.36 | 12,478,130 | +0.36(+1.91%) |
Aug 16, 2007 | 19.34 | 19.73 | 18.24 | 18.99 | 17,016,040 | -0.48(-2.48%) |
Aug 15, 2007 | 19.66 | 20.66 | 19.22 | 19.48 | 17,218,026 | -0.39(-1.99%) |
Aug 14, 2007 | 20.82 | 20.85 | 19.83 | 19.87 | 10,126,275 | -1.02(-4.89%) |
Aug 13, 2007 | 21.29 | 21.69 | 20.69 | 20.89 | 7,522,266 | -0.17(-0.80%) |
Aug 10, 2007 | 20.76 | 21.23 | 20.21 | 21.06 | 12,693,904 | +0.04(+0.21%) |
Aug 09, 2007 | 21.23 | 22.99 | 20.57 | 21.02 | 15,961,934 | -1.24(-5.57%) |
Aug 08, 2007 | 21.12 | 22.36 | 21.11 | 22.26 | 10,763,376 | +0.59(+2.72%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.00 | 21.67 | 11,047,752 | -0.18(-0.83%) |
Aug 06, 2007 | 21.29 | 21.87 | 20.23 | 21.85 | 11,772,492 | +0.61(+2.86%) |
Aug 03, 2007 | 21.65 | 22.52 | 21.11 | 21.24 | 11,513,642 | -1.28(-5.67%) |
Aug 02, 2007 | 22.47 | 22.69 | 22.17 | 22.52 | 8,809,932 | +0.23(+1.01%) |
Aug 01, 2007 | 22.73 | 22.73 | 21.81 | 22.29 | 10,576,248 | -0.29(-1.30%) |
Jul 31, 2007 | 22.99 | 23.31 | 22.59 | 22.59 | 9,352,467 | -0.33(-1.42%) |
Jul 30, 2007 | 23.33 | 23.42 | 22.61 | 22.91 | 12,031,488 | -0.19(-0.84%) |
Jul 27, 2007 | 23.80 | 23.98 | 22.89 | 23.11 | 12,992,046 | -0.71(-3.00%) |
Jul 26, 2007 | 24.43 | 24.84 | 23.07 | 23.82 | 16,707,630 | -1.32(-5.26%) |
Jul 25, 2007 | 25.74 | 25.76 | 24.92 | 25.14 | 9,710,876 | -0.43(-1.69%) |
Jul 24, 2007 | 26.00 | 26.41 | 25.47 | 25.57 | 11,777,904 | -0.64(-2.44%) |
Jul 23, 2007 | 26.48 | 26.49 | 25.84 | 26.21 | 9,766,649 | -0.04(-0.14%) |
Jul 20, 2007 | 26.21 | 26.78 | 25.99 | 26.25 | 14,458,145 | -0.30(-1.13%) |
Jul 19, 2007 | 26.16 | 26.71 | 26.14 | 26.55 | 13,098,910 | -0.43(-1.60%) |
Jul 18, 2007 | 28.42 | 28.49 | 26.30 | 26.98 | 60,505,576 | +1.92(+7.64%) |
Jul 17, 2007 | 25.00 | 25.41 | 24.88 | 25.07 | 9,998,521 | -0.07(-0.27%) |
Jul 16, 2007 | 24.83 | 25.46 | 24.80 | 25.14 | 8,839,476 | +0.24(+0.98%) |
Jul 13, 2007 | 24.67 | 25.02 | 24.46 | 24.89 | 9,461,842 | +0.31(+1.27%) |
Jul 12, 2007 | 24.72 | 25.30 | 24.30 | 24.58 | 22,330,466 | -0.73(-2.87%) |
Jul 11, 2007 | 24.86 | 25.44 | 24.86 | 25.30 | 9,828,530 | +0.18(+0.70%) |
Jul 10, 2007 | 25.55 | 25.75 | 25.06 | 25.13 | 10,201,825 | -0.95(-3.65%) |
Jul 09, 2007 | 26.14 | 26.23 | 25.61 | 26.08 | 9,168,116 | -0.21(-0.81%) |
Jul 06, 2007 | 24.89 | 26.95 | 24.56 | 26.29 | 22,052,704 | +1.39(+5.58%) |
Jul 05, 2007 | 24.55 | 25.25 | 24.55 | 24.90 | 5,856,497 | +0.26(+1.04%) |
Jul 03, 2007 | 24.91 | 24.95 | 24.33 | 24.65 | 3,646,870 | -0.29(-1.18%) |