Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.29 | 22.44 | 22.09 | 22.26 | 60,601,052 | -0.02(-0.10%) |
Sep 27, 2007 | 22.44 | 22.46 | 22.25 | 22.29 | 54,184,308 | -0.01(-0.03%) |
Sep 26, 2007 | 22.43 | 22.56 | 22.28 | 22.29 | 79,838,848 | -0.05(-0.20%) |
Sep 25, 2007 | 22.02 | 22.34 | 22.00 | 22.34 | 99,912,352 | +0.36(+1.65%) |
Sep 24, 2007 | 21.77 | 22.38 | 21.76 | 21.98 | 138,183,408 | +0.32(+1.50%) |
Sep 21, 2007 | 21.68 | 21.77 | 21.49 | 21.65 | 179,462,960 | +0.17(+0.81%) |
Sep 20, 2007 | 21.52 | 21.60 | 21.42 | 21.48 | 88,841,904 | -0.19(-0.87%) |
Sep 19, 2007 | 21.82 | 21.85 | 21.39 | 21.67 | 124,661,040 | -0.20(-0.90%) |
Sep 18, 2007 | 21.69 | 21.89 | 21.36 | 21.86 | 102,503,640 | +0.16(+0.71%) |
Sep 17, 2007 | 21.76 | 21.83 | 21.63 | 21.71 | 52,292,296 | -0.24(-1.08%) |
Sep 14, 2007 | 21.90 | 22.00 | 21.83 | 21.95 | 44,311,916 | -0.09(-0.41%) |
Sep 13, 2007 | 22.01 | 22.11 | 21.89 | 22.04 | 46,657,748 | +0.17(+0.79%) |
Sep 12, 2007 | 21.77 | 22.04 | 21.76 | 21.86 | 56,058,984 | +0.00(+0.00%) |
Sep 11, 2007 | 21.64 | 21.88 | 21.60 | 21.86 | 45,455,860 | +0.34(+1.58%) |
Sep 10, 2007 | 21.67 | 21.73 | 21.47 | 21.52 | 49,287,812 | +0.03(+0.14%) |
Sep 07, 2007 | 21.63 | 21.79 | 21.40 | 21.49 | 68,986,160 | -0.36(-1.63%) |
Sep 06, 2007 | 21.58 | 21.92 | 21.58 | 21.85 | 60,083,788 | +0.32(+1.51%) |
Sep 05, 2007 | 21.65 | 21.71 | 21.48 | 21.52 | 63,079,632 | -0.25(-1.15%) |
Sep 04, 2007 | 21.54 | 21.99 | 21.52 | 21.77 | 60,422,972 | +0.06(+0.28%) |
Aug 31, 2007 | 21.69 | 21.86 | 21.43 | 21.71 | 56,254,276 | +0.21(+0.98%) |
Aug 30, 2007 | 21.48 | 21.86 | 21.40 | 21.50 | 44,580,780 | -0.11(-0.49%) |
Aug 29, 2007 | 21.26 | 21.62 | 21.02 | 21.61 | 60,545,412 | +0.50(+2.36%) |
Aug 28, 2007 | 21.39 | 21.53 | 21.09 | 21.11 | 58,019,624 | -0.42(-1.97%) |
Aug 27, 2007 | 21.62 | 21.74 | 21.46 | 21.53 | 43,388,532 | -0.24(-1.11%) |
Aug 24, 2007 | 21.32 | 21.79 | 21.21 | 21.77 | 59,756,568 | +0.39(+1.80%) |
Aug 23, 2007 | 21.37 | 21.41 | 21.24 | 21.39 | 44,839,972 | +0.06(+0.28%) |
Aug 22, 2007 | 21.36 | 21.40 | 21.17 | 21.33 | 59,204,328 | +0.11(+0.53%) |
Aug 21, 2007 | 21.24 | 21.40 | 21.06 | 21.21 | 67,157,080 | -0.14(-0.67%) |
Aug 20, 2007 | 21.30 | 21.53 | 21.22 | 21.36 | 65,235,884 | +0.01(+0.04%) |
Aug 17, 2007 | 21.23 | 21.35 | 21.02 | 21.35 | 101,542,464 | +0.33(+1.58%) |
Aug 16, 2007 | 21.07 | 21.42 | 20.79 | 21.02 | 107,772,112 | -0.22(-1.03%) |
Aug 15, 2007 | 21.34 | 21.91 | 21.20 | 21.24 | 63,671,620 | -0.13(-0.60%) |
Aug 14, 2007 | 21.74 | 21.83 | 21.31 | 21.36 | 56,825,616 | -0.27(-1.26%) |
Aug 13, 2007 | 21.87 | 21.91 | 21.49 | 21.64 | 72,909,952 | -0.06(-0.28%) |
Aug 10, 2007 | 21.84 | 21.95 | 21.36 | 21.70 | 100,977,616 | -0.45(-2.01%) |
Aug 09, 2007 | 22.40 | 22.75 | 21.86 | 22.14 | 96,519,816 | -0.53(-2.33%) |
Aug 08, 2007 | 22.46 | 22.68 | 22.07 | 22.67 | 70,000,912 | +0.34(+1.52%) |
Aug 07, 2007 | 22.17 | 22.51 | 21.95 | 22.33 | 65,141,000 | +0.01(+0.03%) |
Aug 06, 2007 | 21.95 | 22.32 | 21.73 | 22.32 | 78,773,568 | +0.44(+2.00%) |
Aug 03, 2007 | 22.03 | 22.51 | 21.84 | 21.89 | 81,425,656 | -0.42(-1.90%) |
Aug 02, 2007 | 22.06 | 22.51 | 21.93 | 22.31 | 63,434,204 | +0.17(+0.75%) |
Aug 01, 2007 | 21.88 | 22.33 | 21.78 | 22.14 | 105,872,240 | +0.23(+1.07%) |
Jul 31, 2007 | 22.45 | 22.46 | 21.90 | 21.91 | 88,067,000 | -0.31(-1.39%) |
Jul 30, 2007 | 22.22 | 22.29 | 21.88 | 22.22 | 88,908,904 | +0.01(+0.03%) |
Jul 27, 2007 | 22.62 | 22.67 | 22.19 | 22.21 | 91,551,288 | -0.45(-1.97%) |
Jul 26, 2007 | 22.85 | 23.07 | 22.30 | 22.66 | 115,515,984 | -0.55(-2.38%) |
Jul 25, 2007 | 23.42 | 23.65 | 22.95 | 23.21 | 72,881,728 | -0.07(-0.29%) |
Jul 24, 2007 | 23.43 | 23.79 | 23.21 | 23.28 | 79,036,632 | -0.29(-1.25%) |
Jul 23, 2007 | 23.70 | 23.82 | 23.52 | 23.57 | 64,508,820 | +0.02(+0.10%) |
Jul 20, 2007 | 23.55 | 23.58 | 23.27 | 23.55 | 130,062,736 | -0.26(-1.11%) |
Jul 19, 2007 | 23.46 | 24.06 | 23.37 | 23.81 | 160,209,744 | +0.45(+1.91%) |
Jul 18, 2007 | 23.06 | 23.40 | 23.05 | 23.37 | 85,245,920 | +0.11(+0.45%) |
Jul 17, 2007 | 22.69 | 23.34 | 22.68 | 23.26 | 102,586,712 | +0.57(+2.50%) |
Jul 16, 2007 | 22.49 | 22.85 | 22.46 | 22.69 | 63,526,444 | +0.16(+0.70%) |
Jul 13, 2007 | 22.63 | 22.69 | 22.41 | 22.54 | 55,796,676 | -0.19(-0.83%) |
Jul 12, 2007 | 22.34 | 22.75 | 22.25 | 22.72 | 71,823,192 | +0.44(+1.97%) |
Jul 11, 2007 | 22.10 | 22.41 | 22.07 | 22.29 | 63,533,600 | +0.12(+0.55%) |
Jul 10, 2007 | 22.44 | 22.66 | 22.05 | 22.17 | 87,340,336 | -0.41(-1.81%) |
Jul 09, 2007 | 22.57 | 22.63 | 22.53 | 22.57 | 44,767,280 | -0.08(-0.33%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.41 | 22.65 | 76,140,936 | -0.02(-0.07%) |
Jul 05, 2007 | 22.71 | 22.84 | 22.54 | 22.66 | 63,301,492 | -0.02(-0.10%) |
Jul 03, 2007 | 22.51 | 22.84 | 22.51 | 22.69 | 46,581,676 | +0.21(+0.94%) |