Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.04 | 20.16 | 19.97 | 20.09 | 4,601,757 | +0.06(+0.28%) |
Sep 27, 2007 | 19.81 | 20.10 | 19.69 | 20.04 | 7,079,024 | -0.11(-0.57%) |
Sep 26, 2007 | 20.42 | 20.49 | 20.08 | 20.15 | 5,771,646 | -0.21(-1.04%) |
Sep 25, 2007 | 19.92 | 20.37 | 19.89 | 20.36 | 5,393,869 | +0.35(+1.74%) |
Sep 24, 2007 | 20.10 | 20.23 | 19.95 | 20.01 | 5,528,365 | -0.09(-0.44%) |
Sep 21, 2007 | 20.33 | 20.37 | 20.02 | 20.10 | 9,204,749 | +0.01(+0.06%) |
Sep 20, 2007 | 20.26 | 20.34 | 20.03 | 20.09 | 4,859,034 | -0.04(-0.19%) |
Sep 19, 2007 | 20.02 | 20.34 | 19.98 | 20.13 | 5,361,238 | +0.26(+1.32%) |
Sep 18, 2007 | 19.17 | 19.87 | 19.19 | 19.87 | 7,438,800 | +0.70(+3.65%) |
Sep 17, 2007 | 19.09 | 19.40 | 19.07 | 19.17 | 3,349,127 | -0.06(-0.29%) |
Sep 14, 2007 | 19.02 | 19.31 | 18.83 | 19.22 | 4,549,890 | +0.21(+1.09%) |
Sep 13, 2007 | 19.05 | 19.13 | 18.80 | 19.02 | 4,069,091 | +0.11(+0.57%) |
Sep 12, 2007 | 18.99 | 19.23 | 18.88 | 18.91 | 4,266,679 | -0.10(-0.54%) |
Sep 11, 2007 | 18.58 | 19.06 | 18.58 | 19.01 | 5,097,375 | +0.45(+2.41%) |
Sep 10, 2007 | 18.57 | 18.80 | 18.22 | 18.56 | 4,245,286 | -0.01(-0.05%) |
Sep 07, 2007 | 18.72 | 18.80 | 18.52 | 18.57 | 5,208,107 | -0.36(-1.91%) |
Sep 06, 2007 | 18.72 | 19.02 | 18.66 | 18.94 | 4,004,051 | +0.15(+0.79%) |
Sep 05, 2007 | 18.95 | 18.99 | 18.71 | 18.79 | 3,972,354 | -0.31(-1.62%) |
Sep 04, 2007 | 18.96 | 19.23 | 18.87 | 19.10 | 5,040,157 | +0.23(+1.22%) |
Aug 31, 2007 | 18.86 | 19.01 | 18.71 | 18.87 | 4,267,091 | +0.24(+1.29%) |
Aug 30, 2007 | 18.52 | 18.90 | 18.31 | 18.63 | 6,510,134 | +0.10(+0.56%) |
Aug 29, 2007 | 18.08 | 18.52 | 18.04 | 18.52 | 6,170,117 | +0.60(+3.33%) |
Aug 28, 2007 | 18.39 | 18.44 | 17.91 | 17.92 | 6,331,892 | -0.58(-3.15%) |
Aug 27, 2007 | 18.59 | 18.65 | 18.40 | 18.51 | 3,842,489 | -0.09(-0.51%) |
Aug 24, 2007 | 18.46 | 18.65 | 18.34 | 18.60 | 5,716,898 | +0.10(+0.56%) |
Aug 23, 2007 | 18.76 | 18.83 | 18.29 | 18.50 | 4,589,819 | -0.27(-1.42%) |
Aug 22, 2007 | 18.62 | 18.85 | 18.47 | 18.76 | 5,674,498 | +0.42(+2.29%) |
Aug 21, 2007 | 18.57 | 18.55 | 18.23 | 18.34 | 4,731,836 | -0.23(-1.23%) |
Aug 20, 2007 | 18.73 | 18.85 | 18.38 | 18.57 | 6,143,771 | -0.02(-0.12%) |
Aug 17, 2007 | 18.17 | 18.67 | 17.93 | 18.59 | 11,097,895 | +0.41(+2.23%) |
Aug 16, 2007 | 18.11 | 18.28 | 17.71 | 18.19 | 10,866,140 | +0.08(+0.46%) |
Aug 15, 2007 | 18.49 | 18.65 | 18.03 | 18.11 | 7,909,308 | -0.44(-2.40%) |
Aug 14, 2007 | 18.93 | 19.06 | 18.55 | 18.55 | 8,305,309 | -0.43(-2.27%) |
Aug 13, 2007 | 19.36 | 19.44 | 18.81 | 18.98 | 10,319,478 | -0.38(-1.97%) |
Aug 10, 2007 | 19.58 | 19.66 | 18.99 | 19.36 | 13,816,797 | -0.41(-2.05%) |
Aug 09, 2007 | 19.86 | 20.00 | 19.43 | 19.77 | 13,215,798 | -0.10(-0.49%) |
Aug 08, 2007 | 19.15 | 20.13 | 19.15 | 19.86 | 13,875,250 | +0.52(+2.70%) |
Aug 07, 2007 | 19.10 | 19.50 | 18.81 | 19.34 | 10,142,381 | +0.24(+1.25%) |
Aug 06, 2007 | 18.55 | 19.10 | 18.50 | 19.10 | 7,869,049 | +0.51(+2.74%) |
Aug 03, 2007 | 18.78 | 18.87 | 18.54 | 18.59 | 8,809,279 | -0.17(-0.88%) |
Aug 02, 2007 | 18.49 | 18.79 | 18.49 | 18.76 | 7,556,942 | +0.34(+1.87%) |
Aug 01, 2007 | 18.17 | 18.44 | 18.02 | 18.41 | 11,892,333 | +0.27(+1.50%) |
Jul 31, 2007 | 18.62 | 18.71 | 18.14 | 18.14 | 10,887,587 | -0.48(-2.57%) |
Jul 30, 2007 | 18.37 | 18.73 | 18.15 | 18.62 | 13,318,050 | +0.73(+4.06%) |
Jul 27, 2007 | 18.18 | 18.36 | 17.89 | 17.89 | 9,242,208 | -0.41(-2.23%) |
Jul 26, 2007 | 18.56 | 18.80 | 18.05 | 18.30 | 11,977,988 | -0.50(-2.64%) |
Jul 25, 2007 | 18.72 | 18.93 | 18.56 | 18.80 | 7,298,430 | +0.11(+0.57%) |
Jul 24, 2007 | 18.92 | 18.92 | 18.63 | 18.69 | 8,847,854 | -0.12(-0.63%) |
Jul 23, 2007 | 18.84 | 19.24 | 18.73 | 18.81 | 9,768,288 | -0.13(-0.71%) |
Jul 20, 2007 | 18.96 | 19.08 | 18.77 | 18.94 | 13,492,834 | -0.15(-0.80%) |
Jul 19, 2007 | 19.12 | 19.37 | 18.94 | 19.10 | 13,663,295 | -0.28(-1.43%) |
Jul 18, 2007 | 19.34 | 19.52 | 19.26 | 19.37 | 12,049,202 | -0.12(-0.61%) |
Jul 17, 2007 | 19.07 | 19.53 | 19.07 | 19.49 | 11,695,601 | +0.38(+1.97%) |
Jul 16, 2007 | 18.93 | 19.23 | 18.83 | 19.12 | 5,892,669 | +0.13(+0.69%) |
Jul 13, 2007 | 18.98 | 19.01 | 18.88 | 18.98 | 2,724,253 | +0.01(+0.04%) |
Jul 12, 2007 | 18.45 | 18.98 | 18.45 | 18.98 | 5,049,624 | +0.33(+1.77%) |
Jul 11, 2007 | 18.65 | 18.71 | 18.54 | 18.65 | 6,038,802 | -0.01(-0.07%) |
Jul 10, 2007 | 18.90 | 18.90 | 18.66 | 18.66 | 5,715,251 | -0.29(-1.55%) |
Jul 09, 2007 | 18.78 | 19.04 | 18.74 | 18.95 | 5,935,068 | +0.15(+0.80%) |
Jul 06, 2007 | 18.69 | 18.84 | 18.58 | 18.80 | 3,622,458 | +0.17(+0.94%) |
Jul 05, 2007 | 18.80 | 18.80 | 18.59 | 18.63 | 4,133,307 | -0.10(-0.54%) |
Jul 03, 2007 | 18.60 | 18.81 | 18.64 | 18.73 | 4,208,638 | +0.13(+0.71%) |