Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.29 | 22.44 | 22.09 | 22.26 | 60,602,368 | -0.02(-0.10%) |
Sep 27, 2007 | 22.44 | 22.46 | 22.25 | 22.29 | 54,185,488 | -0.01(-0.03%) |
Sep 26, 2007 | 22.43 | 22.56 | 22.28 | 22.29 | 79,840,584 | -0.05(-0.20%) |
Sep 25, 2007 | 22.02 | 22.34 | 22.00 | 22.34 | 99,914,528 | +0.36(+1.65%) |
Sep 24, 2007 | 21.77 | 22.38 | 21.76 | 21.98 | 138,186,416 | +0.32(+1.50%) |
Sep 21, 2007 | 21.68 | 21.77 | 21.49 | 21.65 | 179,466,864 | +0.17(+0.81%) |
Sep 20, 2007 | 21.52 | 21.60 | 21.42 | 21.48 | 88,843,840 | -0.19(-0.87%) |
Sep 19, 2007 | 21.82 | 21.85 | 21.39 | 21.67 | 124,663,752 | -0.20(-0.90%) |
Sep 18, 2007 | 21.69 | 21.89 | 21.36 | 21.86 | 102,505,872 | +0.15(+0.71%) |
Sep 17, 2007 | 21.76 | 21.82 | 21.63 | 21.71 | 52,293,432 | -0.24(-1.08%) |
Sep 14, 2007 | 21.90 | 22.00 | 21.82 | 21.95 | 44,312,880 | -0.09(-0.41%) |
Sep 13, 2007 | 22.01 | 22.11 | 21.89 | 22.04 | 46,658,760 | +0.17(+0.79%) |
Sep 12, 2007 | 21.77 | 22.04 | 21.76 | 21.86 | 56,060,204 | +0.00(+0.00%) |
Sep 11, 2007 | 21.64 | 21.88 | 21.60 | 21.86 | 45,456,852 | +0.34(+1.58%) |
Sep 10, 2007 | 21.67 | 21.73 | 21.47 | 21.52 | 49,288,884 | +0.03(+0.14%) |
Sep 07, 2007 | 21.63 | 21.79 | 21.40 | 21.49 | 68,987,656 | -0.36(-1.63%) |
Sep 06, 2007 | 21.58 | 21.92 | 21.58 | 21.85 | 60,085,096 | +0.32(+1.51%) |
Sep 05, 2007 | 21.65 | 21.71 | 21.48 | 21.52 | 63,081,004 | -0.25(-1.15%) |
Sep 04, 2007 | 21.54 | 21.99 | 21.52 | 21.77 | 60,424,288 | +0.06(+0.28%) |
Aug 31, 2007 | 21.69 | 21.85 | 21.43 | 21.71 | 56,255,500 | +0.21(+0.98%) |
Aug 30, 2007 | 21.48 | 21.86 | 21.40 | 21.50 | 44,581,752 | -0.11(-0.49%) |
Aug 29, 2007 | 21.26 | 21.62 | 21.02 | 21.61 | 60,546,728 | +0.50(+2.36%) |
Aug 28, 2007 | 21.39 | 21.53 | 21.09 | 21.11 | 58,020,888 | -0.42(-1.97%) |
Aug 27, 2007 | 21.62 | 21.74 | 21.46 | 21.53 | 43,389,476 | -0.24(-1.11%) |
Aug 24, 2007 | 21.32 | 21.79 | 21.21 | 21.77 | 59,757,868 | +0.39(+1.80%) |
Aug 23, 2007 | 21.37 | 21.41 | 21.24 | 21.39 | 44,840,948 | +0.06(+0.28%) |
Aug 22, 2007 | 21.36 | 21.40 | 21.17 | 21.33 | 59,205,620 | +0.11(+0.53%) |
Aug 21, 2007 | 21.24 | 21.40 | 21.06 | 21.21 | 67,158,536 | -0.14(-0.67%) |
Aug 20, 2007 | 21.30 | 21.53 | 21.22 | 21.36 | 65,237,304 | +0.01(+0.04%) |
Aug 17, 2007 | 21.23 | 21.35 | 21.02 | 21.35 | 101,544,672 | +0.33(+1.58%) |
Aug 16, 2007 | 21.07 | 21.42 | 20.79 | 21.02 | 107,774,464 | -0.22(-1.03%) |
Aug 15, 2007 | 21.34 | 21.91 | 21.20 | 21.24 | 63,673,008 | -0.13(-0.60%) |
Aug 14, 2007 | 21.74 | 21.83 | 21.31 | 21.36 | 56,826,852 | -0.27(-1.26%) |
Aug 13, 2007 | 21.87 | 21.91 | 21.49 | 21.64 | 72,911,536 | -0.06(-0.28%) |
Aug 10, 2007 | 21.84 | 21.95 | 21.36 | 21.70 | 100,979,816 | -0.45(-2.01%) |
Aug 09, 2007 | 22.40 | 22.75 | 21.85 | 22.14 | 96,521,920 | -0.53(-2.33%) |
Aug 08, 2007 | 22.46 | 22.68 | 22.07 | 22.67 | 70,002,440 | +0.34(+1.52%) |
Aug 07, 2007 | 22.16 | 22.51 | 21.95 | 22.33 | 65,142,416 | +0.01(+0.03%) |
Aug 06, 2007 | 21.95 | 22.32 | 21.73 | 22.32 | 78,775,280 | +0.44(+2.00%) |
Aug 03, 2007 | 22.03 | 22.50 | 21.84 | 21.89 | 81,427,432 | -0.42(-1.90%) |
Aug 02, 2007 | 22.06 | 22.51 | 21.93 | 22.31 | 63,435,584 | +0.17(+0.75%) |
Aug 01, 2007 | 21.88 | 22.33 | 21.78 | 22.14 | 105,874,544 | +0.23(+1.07%) |
Jul 31, 2007 | 22.45 | 22.46 | 21.90 | 21.91 | 88,068,912 | -0.31(-1.39%) |
Jul 30, 2007 | 22.22 | 22.29 | 21.88 | 22.22 | 88,910,840 | +0.01(+0.03%) |
Jul 27, 2007 | 22.62 | 22.67 | 22.19 | 22.21 | 91,553,280 | -0.45(-1.97%) |
Jul 26, 2007 | 22.85 | 23.07 | 22.30 | 22.66 | 115,518,504 | -0.55(-2.38%) |
Jul 25, 2007 | 23.42 | 23.65 | 22.95 | 23.21 | 72,883,312 | -0.07(-0.29%) |
Jul 24, 2007 | 23.43 | 23.79 | 23.21 | 23.28 | 79,038,352 | -0.29(-1.25%) |
Jul 23, 2007 | 23.70 | 23.82 | 23.52 | 23.57 | 64,510,224 | +0.02(+0.10%) |
Jul 20, 2007 | 23.55 | 23.58 | 23.27 | 23.55 | 130,065,568 | -0.26(-1.11%) |
Jul 19, 2007 | 23.46 | 24.06 | 23.37 | 23.81 | 160,213,232 | +0.45(+1.91%) |
Jul 18, 2007 | 23.06 | 23.40 | 23.05 | 23.37 | 85,247,776 | +0.11(+0.45%) |
Jul 17, 2007 | 22.69 | 23.34 | 22.68 | 23.26 | 102,588,944 | +0.57(+2.50%) |
Jul 16, 2007 | 22.49 | 22.85 | 22.46 | 22.69 | 63,527,828 | +0.16(+0.70%) |
Jul 13, 2007 | 22.63 | 22.69 | 22.41 | 22.54 | 55,797,888 | -0.19(-0.83%) |
Jul 12, 2007 | 22.34 | 22.75 | 22.25 | 22.72 | 71,824,752 | +0.44(+1.97%) |
Jul 11, 2007 | 22.10 | 22.41 | 22.07 | 22.29 | 63,534,984 | +0.12(+0.55%) |
Jul 10, 2007 | 22.44 | 22.66 | 22.05 | 22.16 | 87,342,240 | -0.41(-1.81%) |
Jul 09, 2007 | 22.57 | 22.63 | 22.53 | 22.57 | 44,768,256 | -0.08(-0.33%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.41 | 22.65 | 76,142,592 | -0.02(-0.07%) |
Jul 05, 2007 | 22.71 | 22.84 | 22.54 | 22.66 | 63,302,872 | -0.02(-0.10%) |
Jul 03, 2007 | 22.50 | 22.84 | 22.50 | 22.69 | 46,582,688 | +0.21(+0.94%) |