Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.21 | 20.28 | 19.07 | 19.22 | 7,668,139 | -1.40(-6.78%) |
Sep 27, 2007 | 20.57 | 20.69 | 20.26 | 20.62 | 2,883,907 | +0.06(+0.29%) |
Sep 26, 2007 | 20.82 | 21.00 | 20.27 | 20.56 | 3,845,328 | -0.65(-3.06%) |
Sep 25, 2007 | 20.90 | 21.26 | 20.72 | 21.21 | 1,987,127 | +0.28(+1.33%) |
Sep 24, 2007 | 20.89 | 21.24 | 20.74 | 20.93 | 2,984,434 | +0.11(+0.53%) |
Sep 21, 2007 | 21.54 | 21.71 | 20.45 | 20.82 | 8,444,845 | -0.49(-2.29%) |
Sep 20, 2007 | 20.73 | 21.49 | 20.68 | 21.31 | 3,956,100 | +0.58(+2.80%) |
Sep 19, 2007 | 20.58 | 21.04 | 20.53 | 20.73 | 2,924,308 | +0.30(+1.48%) |
Sep 18, 2007 | 20.16 | 20.46 | 19.88 | 20.42 | 2,200,657 | +0.41(+2.06%) |
Sep 17, 2007 | 19.68 | 20.18 | 19.66 | 20.01 | 4,417,594 | +0.33(+1.67%) |
Sep 14, 2007 | 19.27 | 19.73 | 19.19 | 19.68 | 2,477,997 | +0.32(+1.65%) |
Sep 13, 2007 | 19.27 | 19.44 | 19.15 | 19.36 | 1,859,508 | +0.15(+0.79%) |
Sep 12, 2007 | 19.15 | 19.39 | 18.94 | 19.21 | 2,292,391 | -0.05(-0.26%) |
Sep 11, 2007 | 19.06 | 19.36 | 18.88 | 19.26 | 1,958,252 | +0.32(+1.69%) |
Sep 10, 2007 | 18.94 | 19.07 | 18.64 | 18.94 | 1,694,102 | +0.16(+0.85%) |
Sep 07, 2007 | 18.53 | 18.96 | 18.53 | 18.78 | 1,784,410 | +0.05(+0.27%) |
Sep 06, 2007 | 18.48 | 18.76 | 18.38 | 18.73 | 1,785,360 | +0.37(+2.02%) |
Sep 05, 2007 | 18.85 | 18.87 | 18.30 | 18.36 | 2,018,378 | -0.62(-3.28%) |
Sep 04, 2007 | 18.62 | 19.24 | 18.55 | 18.99 | 2,527,666 | +0.30(+1.62%) |
Aug 31, 2007 | 18.56 | 18.79 | 18.51 | 18.68 | 1,749,950 | +0.35(+1.88%) |
Aug 30, 2007 | 18.30 | 18.87 | 18.21 | 18.34 | 1,473,204 | -0.18(-0.95%) |
Aug 29, 2007 | 18.05 | 18.67 | 18.03 | 18.51 | 2,139,818 | +0.54(+3.00%) |
Aug 28, 2007 | 17.94 | 18.25 | 17.85 | 17.98 | 2,111,894 | +0.03(+0.14%) |
Aug 27, 2007 | 18.14 | 18.23 | 17.88 | 17.95 | 1,884,594 | -0.29(-1.57%) |
Aug 24, 2007 | 18.09 | 18.46 | 17.93 | 18.24 | 2,953,776 | +0.13(+0.70%) |
Aug 23, 2007 | 18.35 | 18.44 | 17.80 | 18.11 | 4,393,710 | -0.24(-1.28%) |
Aug 22, 2007 | 18.64 | 18.72 | 18.19 | 18.35 | 2,921,218 | -0.12(-0.64%) |
Aug 21, 2007 | 18.80 | 18.83 | 18.39 | 18.46 | 2,258,407 | -0.42(-2.23%) |
Aug 20, 2007 | 18.83 | 19.33 | 18.72 | 18.88 | 2,286,568 | +0.02(+0.09%) |
Aug 17, 2007 | 19.56 | 19.57 | 18.19 | 18.87 | 4,758,324 | -0.27(-1.41%) |
Aug 16, 2007 | 19.57 | 19.59 | 18.74 | 19.14 | 2,855,757 | -0.44(-2.24%) |
Aug 15, 2007 | 19.84 | 20.07 | 19.54 | 19.57 | 2,005,070 | -0.23(-1.15%) |
Aug 14, 2007 | 20.20 | 20.20 | 19.68 | 19.80 | 2,419,081 | -0.32(-1.59%) |
Aug 13, 2007 | 20.21 | 20.28 | 19.64 | 20.12 | 2,947,003 | -0.14(-0.71%) |
Aug 10, 2007 | 19.68 | 20.43 | 19.57 | 20.26 | 3,478,750 | +0.53(+2.69%) |
Aug 09, 2007 | 19.28 | 20.41 | 18.86 | 19.73 | 5,186,874 | +0.45(+2.36%) |
Aug 08, 2007 | 18.21 | 19.68 | 18.09 | 19.28 | 5,300,109 | +1.32(+7.36%) |
Aug 07, 2007 | 18.54 | 18.58 | 17.56 | 17.96 | 3,732,027 | -0.58(-3.13%) |
Aug 06, 2007 | 18.19 | 18.54 | 18.16 | 18.54 | 2,138,072 | +0.07(+0.36%) |
Aug 03, 2007 | 18.68 | 19.09 | 18.45 | 18.47 | 1,886,957 | -0.61(-3.22%) |
Aug 02, 2007 | 19.15 | 19.30 | 18.73 | 19.09 | 1,761,580 | +0.03(+0.13%) |
Aug 01, 2007 | 19.69 | 19.69 | 18.64 | 19.06 | 2,277,733 | +0.10(+0.53%) |
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,587 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,858 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.10 | 2,539,315 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,135 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,742 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,568 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,121 | -0.29(-1.43%) |
Jul 20, 2007 | 20.80 | 20.87 | 20.46 | 20.59 | 2,479,536 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,171 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,012 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,280 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,135 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,401,997 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,161 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,794 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,821 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,177 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,244 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.57 | 18.69 | 2,240,785 | -0.13(-0.71%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,394 | +0.18(+0.95%) |