Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.57 | 19.64 | 19.37 | 19.58 | 4,835,094 | -0.03(-0.14%) |
Sep 27, 2007 | 19.64 | 19.70 | 19.45 | 19.61 | 6,139,669 | +0.01(+0.03%) |
Sep 26, 2007 | 19.62 | 19.68 | 19.52 | 19.60 | 5,706,276 | +0.07(+0.36%) |
Sep 25, 2007 | 19.41 | 19.61 | 19.37 | 19.53 | 6,113,291 | +0.10(+0.53%) |
Sep 24, 2007 | 19.58 | 19.69 | 19.39 | 19.43 | 5,422,354 | -0.15(-0.75%) |
Sep 21, 2007 | 19.66 | 19.75 | 19.52 | 19.58 | 7,508,171 | +0.05(+0.25%) |
Sep 20, 2007 | 19.66 | 19.71 | 19.44 | 19.53 | 5,677,517 | -0.14(-0.69%) |
Sep 19, 2007 | 19.46 | 19.87 | 19.46 | 19.66 | 11,156,684 | +0.21(+1.07%) |
Sep 18, 2007 | 18.94 | 19.46 | 18.89 | 19.46 | 5,577,687 | +0.52(+2.74%) |
Sep 17, 2007 | 19.04 | 19.10 | 18.90 | 18.94 | 3,565,690 | -0.13(-0.66%) |
Sep 14, 2007 | 19.03 | 19.15 | 18.94 | 19.06 | 4,917,340 | +0.03(+0.17%) |
Sep 13, 2007 | 19.11 | 19.18 | 18.95 | 19.03 | 5,605,389 | +0.11(+0.58%) |
Sep 12, 2007 | 18.83 | 19.04 | 18.73 | 18.92 | 4,920,271 | +0.02(+0.09%) |
Sep 11, 2007 | 18.80 | 18.93 | 18.64 | 18.91 | 4,528,093 | +0.11(+0.58%) |
Sep 10, 2007 | 19.16 | 19.17 | 18.52 | 18.80 | 10,006,682 | -0.34(-1.80%) |
Sep 07, 2007 | 19.17 | 19.19 | 18.86 | 19.14 | 11,472,451 | -0.29(-1.52%) |
Sep 06, 2007 | 19.37 | 19.53 | 19.29 | 19.43 | 4,362,319 | +0.06(+0.31%) |
Sep 05, 2007 | 19.31 | 19.45 | 19.12 | 19.37 | 6,732,607 | +0.02(+0.08%) |
Sep 04, 2007 | 19.21 | 19.45 | 19.01 | 19.36 | 4,840,223 | +0.19(+1.00%) |
Aug 31, 2007 | 19.08 | 19.36 | 18.83 | 19.17 | 5,084,030 | +0.19(+1.01%) |
Aug 30, 2007 | 18.78 | 18.99 | 18.60 | 18.98 | 4,596,967 | +0.20(+1.05%) |
Aug 29, 2007 | 18.56 | 18.83 | 18.51 | 18.78 | 4,692,767 | +0.33(+1.77%) |
Aug 28, 2007 | 18.70 | 18.82 | 18.41 | 18.45 | 6,666,847 | -0.30(-1.60%) |
Aug 27, 2007 | 18.80 | 19.03 | 18.69 | 18.75 | 4,890,596 | -0.03(-0.15%) |
Aug 24, 2007 | 18.44 | 18.82 | 18.33 | 18.78 | 5,321,242 | +0.25(+1.36%) |
Aug 23, 2007 | 18.46 | 18.91 | 18.40 | 18.53 | 6,866,508 | +0.07(+0.35%) |
Aug 22, 2007 | 18.08 | 18.70 | 18.02 | 18.46 | 9,458,988 | +0.55(+3.08%) |
Aug 21, 2007 | 17.87 | 18.03 | 17.68 | 17.91 | 7,496,631 | +0.04(+0.21%) |
Aug 20, 2007 | 17.63 | 18.03 | 17.63 | 17.87 | 9,177,658 | -0.18(-1.00%) |
Aug 17, 2007 | 18.19 | 18.40 | 17.76 | 18.05 | 8,856,726 | +0.41(+2.32%) |
Aug 16, 2007 | 17.40 | 17.87 | 16.95 | 17.64 | 14,282,429 | +0.24(+1.38%) |
Aug 15, 2007 | 17.91 | 18.04 | 17.34 | 17.40 | 9,968,979 | -0.50(-2.80%) |
Aug 14, 2007 | 18.27 | 18.34 | 17.56 | 17.91 | 14,135,378 | -0.30(-1.65%) |
Aug 13, 2007 | 18.28 | 18.58 | 18.05 | 18.21 | 9,383,886 | -0.21(-1.13%) |
Aug 10, 2007 | 18.34 | 18.70 | 18.08 | 18.41 | 11,222,175 | +0.04(+0.24%) |
Aug 09, 2007 | 19.33 | 19.42 | 18.36 | 18.37 | 10,130,954 | -0.96(-4.94%) |
Aug 08, 2007 | 19.12 | 19.37 | 18.98 | 19.33 | 10,244,096 | +0.37(+1.93%) |
Aug 07, 2007 | 18.83 | 19.09 | 18.41 | 18.96 | 10,294,918 | +0.13(+0.67%) |
Aug 06, 2007 | 19.04 | 19.29 | 18.58 | 18.83 | 10,138,592 | -0.27(-1.43%) |
Aug 03, 2007 | 19.11 | 19.43 | 19.01 | 19.11 | 10,236,884 | -0.32(-1.66%) |
Aug 02, 2007 | 20.25 | 20.25 | 19.24 | 19.43 | 14,389,609 | -0.71(-3.52%) |
Aug 01, 2007 | 20.22 | 20.32 | 19.71 | 20.14 | 9,026,193 | -0.10(-0.49%) |
Jul 31, 2007 | 20.42 | 20.96 | 20.22 | 20.24 | 6,456,745 | -0.18(-0.88%) |
Jul 30, 2007 | 20.08 | 20.60 | 19.99 | 20.42 | 6,550,500 | +0.37(+1.85%) |
Jul 27, 2007 | 20.47 | 20.88 | 19.99 | 20.05 | 8,360,662 | -0.43(-2.08%) |
Jul 26, 2007 | 21.09 | 21.16 | 20.11 | 20.47 | 10,257,105 | -0.81(-3.80%) |
Jul 25, 2007 | 22.04 | 22.10 | 21.21 | 21.28 | 8,747,678 | -0.69(-3.13%) |
Jul 24, 2007 | 22.14 | 22.38 | 21.89 | 21.97 | 5,867,144 | -0.29(-1.30%) |
Jul 23, 2007 | 22.16 | 22.48 | 21.99 | 22.26 | 5,596,356 | +0.26(+1.17%) |
Jul 20, 2007 | 22.62 | 22.62 | 21.86 | 22.00 | 6,967,060 | -0.63(-2.80%) |
Jul 19, 2007 | 22.31 | 22.69 | 22.25 | 22.63 | 6,606,308 | +0.29(+1.32%) |
Jul 18, 2007 | 21.84 | 22.38 | 21.77 | 22.34 | 8,203,353 | +0.40(+1.84%) |
Jul 17, 2007 | 21.80 | 22.15 | 21.77 | 21.94 | 6,458,760 | +0.09(+0.42%) |
Jul 16, 2007 | 22.06 | 22.13 | 21.73 | 21.84 | 7,022,940 | -0.43(-1.91%) |
Jul 13, 2007 | 21.77 | 22.30 | 21.70 | 22.27 | 6,488,068 | +0.52(+2.38%) |
Jul 12, 2007 | 21.45 | 21.78 | 21.29 | 21.75 | 6,420,476 | +0.46(+2.18%) |
Jul 11, 2007 | 21.08 | 21.34 | 20.93 | 21.29 | 4,914,776 | +0.10(+0.46%) |
Jul 10, 2007 | 21.36 | 21.48 | 21.04 | 21.19 | 6,132,708 | -0.44(-2.04%) |
Jul 09, 2007 | 21.56 | 21.66 | 21.40 | 21.63 | 3,390,904 | +0.16(+0.74%) |
Jul 06, 2007 | 21.72 | 21.74 | 21.40 | 21.47 | 4,880,749 | -0.37(-1.70%) |
Jul 05, 2007 | 21.29 | 21.86 | 21.25 | 21.84 | 8,236,476 | +0.55(+2.59%) |
Jul 03, 2007 | 21.14 | 21.38 | 21.01 | 21.29 | 2,004,303 | +0.15(+0.72%) |