Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.98 | 20.13 | 19.92 | 20.07 | 6,846,081 | +0.09(+0.46%) |
Sep 27, 2007 | 20.11 | 20.19 | 19.85 | 19.98 | 6,411,062 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.15 | 19.75 | 20.03 | 8,037,837 | +0.34(+1.72%) |
Sep 25, 2007 | 19.23 | 19.73 | 19.15 | 19.69 | 6,012,825 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,969 | -0.14(-0.74%) |
Sep 21, 2007 | 19.54 | 19.69 | 19.41 | 19.43 | 5,712,076 | -0.04(-0.22%) |
Sep 20, 2007 | 19.60 | 19.66 | 19.42 | 19.48 | 3,758,610 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.53 | 19.68 | 5,002,009 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,880,352 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,356,223 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,777,221 | -0.44(-2.24%) |
Sep 13, 2007 | 19.30 | 19.66 | 19.26 | 19.51 | 4,990,075 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,660,476 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,440,547 | +0.29(+1.52%) |
Sep 10, 2007 | 18.80 | 18.95 | 18.46 | 18.76 | 4,205,847 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.46 | 18.68 | 4,763,899 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.79 | 18.95 | 5,946,492 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.00 | 18.56 | 18.90 | 4,681,498 | +0.09(+0.49%) |
Sep 04, 2007 | 18.75 | 18.90 | 18.64 | 18.81 | 5,858,408 | +0.05(+0.24%) |
Aug 31, 2007 | 18.90 | 19.03 | 18.69 | 18.76 | 3,641,260 | +0.10(+0.51%) |
Aug 30, 2007 | 18.86 | 18.86 | 18.58 | 18.67 | 4,682,351 | -0.20(-1.04%) |
Aug 29, 2007 | 18.42 | 18.86 | 18.34 | 18.86 | 4,609,327 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,992 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,597,502 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,867 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.00 | 18.61 | 18.82 | 4,337,404 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.86 | 18.31 | 18.75 | 10,910,142 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.94 | 18.30 | 18.37 | 10,261,166 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.90 | 18.36 | 18.63 | 5,148,910 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.11 | 18.20 | 18.70 | 9,538,312 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.66 | 18.14 | 12,632,318 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,034,501 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,598,944 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.06 | 18.81 | 18.90 | 9,315,830 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,870,667 | -0.66(-3.37%) |
Aug 09, 2007 | 20.03 | 20.06 | 19.29 | 19.63 | 18,635,922 | -0.40(-2.00%) |
Aug 08, 2007 | 19.82 | 20.22 | 19.67 | 20.03 | 11,494,051 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,237,143 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,417,114 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.14 | 18.27 | 9,195,355 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.93 | 18.53 | 18.63 | 6,978,490 | -0.01(-0.04%) |
Aug 01, 2007 | 18.31 | 18.68 | 17.95 | 18.64 | 10,614,653 | +0.30(+1.61%) |
Jul 31, 2007 | 18.70 | 19.00 | 18.34 | 18.34 | 8,371,915 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,770,565 | +0.10(+0.51%) |
Jul 27, 2007 | 18.79 | 18.94 | 18.61 | 18.61 | 10,556,936 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,533,344 | -1.01(-5.11%) |
Jul 25, 2007 | 18.86 | 20.04 | 18.27 | 19.78 | 28,886,964 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,123,728 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.65 | 18.33 | 18.52 | 8,981,397 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,213,584 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.47 | 18.32 | 18.42 | 3,941,312 | +0.09(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,461,813 | -0.18(-0.97%) |
Jul 17, 2007 | 18.37 | 18.56 | 18.36 | 18.51 | 5,668,034 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,986 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.35 | 18.47 | 6,777,035 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.41 | 18.03 | 18.41 | 4,585,331 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.04 | 17.76 | 18.03 | 4,516,413 | +0.19(+1.06%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.84 | 6,284,335 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,022,577 | -0.17(-0.92%) |
Jul 06, 2007 | 18.24 | 18.39 | 18.17 | 18.36 | 3,784,467 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,560 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.28 | 18.39 | 2,442,574 | +0.05(+0.29%) |