Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.99 | 20.14 | 19.92 | 20.08 | 6,845,077 | +0.09(+0.46%) |
Sep 27, 2007 | 20.12 | 20.19 | 19.85 | 19.99 | 6,410,122 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.16 | 19.75 | 20.03 | 8,036,659 | +0.34(+1.72%) |
Sep 25, 2007 | 19.24 | 19.73 | 19.16 | 19.69 | 6,011,943 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,413 | -0.14(-0.74%) |
Sep 21, 2007 | 19.55 | 19.69 | 19.41 | 19.44 | 5,711,239 | -0.04(-0.22%) |
Sep 20, 2007 | 19.61 | 19.66 | 19.42 | 19.48 | 3,758,059 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.54 | 19.68 | 5,001,276 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,879,197 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,355,291 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,776,374 | -0.44(-2.24%) |
Sep 13, 2007 | 19.31 | 19.66 | 19.26 | 19.51 | 4,989,344 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,659,940 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,439,897 | +0.29(+1.52%) |
Sep 10, 2007 | 18.81 | 18.95 | 18.47 | 18.76 | 4,205,231 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.47 | 18.69 | 4,763,201 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.80 | 18.95 | 5,945,620 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.01 | 18.57 | 18.90 | 4,680,812 | +0.09(+0.49%) |
Sep 04, 2007 | 18.76 | 18.90 | 18.64 | 18.81 | 5,857,550 | +0.05(+0.24%) |
Aug 31, 2007 | 18.90 | 19.04 | 18.69 | 18.76 | 3,640,726 | +0.10(+0.51%) |
Aug 30, 2007 | 18.87 | 18.87 | 18.58 | 18.67 | 4,681,665 | -0.20(-1.04%) |
Aug 29, 2007 | 18.43 | 18.87 | 18.34 | 18.87 | 4,608,651 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,273 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,596,975 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,224 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.01 | 18.61 | 18.82 | 4,336,769 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.87 | 18.31 | 18.75 | 10,908,543 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.95 | 18.30 | 18.37 | 10,259,662 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.91 | 18.36 | 18.63 | 5,148,155 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.12 | 18.20 | 18.70 | 9,536,914 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.67 | 18.15 | 12,630,467 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,033,030 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,597,683 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.07 | 18.81 | 18.90 | 9,314,465 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,868,341 | -0.66(-3.37%) |
Aug 09, 2007 | 20.04 | 20.06 | 19.29 | 19.63 | 18,633,192 | -0.40(-2.00%) |
Aug 08, 2007 | 19.83 | 20.22 | 19.68 | 20.04 | 11,492,367 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,235,057 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,415,148 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.15 | 18.27 | 9,194,007 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.94 | 18.54 | 18.63 | 6,977,467 | -0.01(-0.04%) |
Aug 01, 2007 | 18.31 | 18.68 | 17.95 | 18.64 | 10,613,098 | +0.30(+1.61%) |
Jul 31, 2007 | 18.70 | 19.01 | 18.35 | 18.35 | 8,370,688 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,769,279 | +0.10(+0.51%) |
Jul 27, 2007 | 18.80 | 18.94 | 18.61 | 18.61 | 10,555,389 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,531,068 | -1.01(-5.11%) |
Jul 25, 2007 | 18.87 | 20.05 | 18.28 | 19.78 | 28,882,730 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,122,391 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.66 | 18.33 | 18.52 | 8,980,080 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,212,673 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.48 | 18.32 | 18.43 | 3,940,735 | +0.10(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,460,720 | -0.18(-0.97%) |
Jul 17, 2007 | 18.38 | 18.56 | 18.36 | 18.51 | 5,667,204 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,320 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.36 | 18.47 | 6,776,041 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.42 | 18.04 | 18.42 | 4,584,659 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.05 | 17.76 | 18.04 | 4,515,751 | +0.19(+1.07%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.85 | 6,283,414 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,021,987 | -0.17(-0.92%) |
Jul 06, 2007 | 18.25 | 18.39 | 18.17 | 18.37 | 3,783,912 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,042 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.29 | 18.39 | 2,442,216 | +0.05(+0.29%) |