Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.07 | 21.19 | 20.65 | 20.82 | 23,507,350 | +0.25(+1.24%) |
Aug 30, 2007 | 20.32 | 21.00 | 20.25 | 20.57 | 26,110,780 | -0.09(-0.42%) |
Aug 29, 2007 | 20.43 | 20.70 | 20.23 | 20.65 | 32,662,820 | +0.68(+3.43%) |
Aug 28, 2007 | 20.86 | 21.14 | 19.90 | 19.97 | 42,312,100 | -1.23(-5.78%) |
Aug 27, 2007 | 20.35 | 21.37 | 20.05 | 21.20 | 47,813,980 | +0.87(+4.30%) |
Aug 24, 2007 | 20.01 | 20.55 | 19.84 | 20.32 | 30,946,030 | +0.00(+0.00%) |
Aug 23, 2007 | 20.69 | 20.70 | 19.64 | 20.32 | 43,508,428 | -0.15(-0.75%) |
Aug 22, 2007 | 20.22 | 20.69 | 20.20 | 20.48 | 39,716,668 | +0.73(+3.69%) |
Aug 21, 2007 | 18.95 | 19.86 | 18.78 | 19.75 | 46,191,808 | +0.99(+5.28%) |
Aug 20, 2007 | 18.29 | 18.78 | 18.00 | 18.75 | 33,611,428 | +1.10(+6.25%) |
Aug 17, 2007 | 17.65 | 18.45 | 17.26 | 17.65 | 45,481,300 | +0.76(+4.51%) |
Aug 16, 2007 | 17.50 | 17.65 | 16.10 | 16.89 | 63,590,420 | -1.10(-6.11%) |
Aug 15, 2007 | 18.76 | 19.15 | 17.92 | 17.99 | 26,748,970 | -1.00(-5.24%) |
Aug 14, 2007 | 19.50 | 19.59 | 18.78 | 18.98 | 19,078,760 | -0.30(-1.57%) |
Aug 13, 2007 | 19.46 | 19.66 | 19.15 | 19.29 | 22,102,360 | +0.35(+1.83%) |
Aug 10, 2007 | 18.97 | 19.67 | 18.50 | 18.94 | 42,814,220 | -0.56(-2.85%) |
Aug 09, 2007 | 19.82 | 20.42 | 19.35 | 19.50 | 31,157,060 | -0.88(-4.30%) |
Aug 08, 2007 | 20.26 | 20.88 | 19.92 | 20.37 | 35,085,080 | +0.45(+2.26%) |
Aug 07, 2007 | 19.18 | 20.33 | 18.92 | 19.92 | 32,267,210 | +0.58(+3.00%) |
Aug 06, 2007 | 20.00 | 20.03 | 18.64 | 19.34 | 32,170,260 | -0.51(-2.57%) |
Aug 03, 2007 | 19.88 | 20.52 | 19.80 | 19.85 | 23,918,680 | -0.42(-2.06%) |
Aug 02, 2007 | 20.33 | 20.45 | 19.58 | 20.27 | 25,282,890 | +0.20(+0.99%) |
Aug 01, 2007 | 20.08 | 20.17 | 19.43 | 20.07 | 31,966,850 | -0.13(-0.64%) |
Jul 31, 2007 | 21.41 | 21.49 | 19.96 | 20.20 | 39,708,788 | -0.73(-3.47%) |
Jul 30, 2007 | 21.05 | 21.20 | 20.68 | 20.93 | 28,836,080 | +0.45(+2.18%) |
Jul 27, 2007 | 21.08 | 21.31 | 20.31 | 20.48 | 38,945,748 | -0.43(-2.04%) |
Jul 26, 2007 | 21.50 | 21.93 | 20.33 | 20.91 | 96,736,496 | +2.58(+14.10%) |
Jul 25, 2007 | 17.89 | 18.53 | 17.34 | 18.32 | 67,863,568 | +0.82(+4.68%) |
Jul 24, 2007 | 17.57 | 18.58 | 17.29 | 17.50 | 55,863,280 | -0.50(-2.80%) |
Jul 23, 2007 | 19.05 | 19.05 | 17.99 | 18.01 | 46,484,280 | -0.94(-4.97%) |
Jul 20, 2007 | 19.22 | 19.50 | 18.59 | 18.95 | 43,973,380 | -0.87(-4.38%) |
Jul 19, 2007 | 20.48 | 20.51 | 19.31 | 19.82 | 57,440,448 | -0.17(-0.86%) |
Jul 18, 2007 | 21.00 | 21.15 | 19.84 | 19.99 | 45,115,200 | -1.24(-5.84%) |
Jul 17, 2007 | 20.89 | 21.38 | 20.58 | 21.23 | 35,047,100 | +0.43(+2.06%) |
Jul 16, 2007 | 21.32 | 21.56 | 20.75 | 20.80 | 37,504,860 | -0.48(-2.27%) |
Jul 13, 2007 | 20.65 | 21.36 | 20.04 | 21.28 | 52,332,048 | +0.66(+3.22%) |
Jul 12, 2007 | 20.78 | 20.80 | 20.36 | 20.62 | 34,530,940 | +0.07(+0.34%) |
Jul 11, 2007 | 20.70 | 20.93 | 20.01 | 20.55 | 56,218,740 | +0.16(+0.79%) |
Jul 10, 2007 | 19.50 | 20.65 | 19.41 | 20.39 | 72,254,368 | +1.00(+5.15%) |
Jul 09, 2007 | 19.39 | 19.76 | 19.15 | 19.39 | 39,277,660 | -0.37(-1.87%) |
Jul 06, 2007 | 18.77 | 19.99 | 18.77 | 19.76 | 72,718,048 | +1.26(+6.82%) |
Jul 05, 2007 | 18.12 | 18.64 | 17.60 | 18.50 | 31,239,100 | +0.40(+2.20%) |
Jul 03, 2007 | 19.02 | 19.38 | 18.02 | 18.10 | 62,632,508 | -0.54(-2.90%) |
Jul 02, 2007 | 17.30 | 18.70 | 17.03 | 18.64 | 59,620,120 | +1.84(+10.97%) |
Jun 29, 2007 | 16.50 | 17.20 | 16.36 | 16.80 | 39,413,008 | +0.58(+3.57%) |
Jun 28, 2007 | 15.74 | 16.27 | 15.70 | 16.22 | 24,873,790 | +0.51(+3.21%) |
Jun 27, 2007 | 15.40 | 15.74 | 15.33 | 15.71 | 13,689,630 | +0.19(+1.24%) |
Jun 26, 2007 | 15.69 | 15.77 | 15.35 | 15.52 | 16,901,420 | +0.12(+0.75%) |
Jun 25, 2007 | 15.76 | 15.80 | 15.30 | 15.41 | 22,390,390 | -0.24(-1.55%) |
Jun 22, 2007 | 15.40 | 15.70 | 15.30 | 15.65 | 18,528,070 | +0.25(+1.64%) |
Jun 21, 2007 | 15.31 | 15.42 | 14.92 | 15.39 | 23,752,700 | +0.15(+1.02%) |
Jun 20, 2007 | 15.78 | 15.82 | 15.16 | 15.24 | 34,709,000 | -0.19(-1.23%) |
Jun 19, 2007 | 14.93 | 15.51 | 14.87 | 15.43 | 34,691,000 | +0.53(+3.52%) |
Jun 18, 2007 | 14.40 | 15.03 | 14.35 | 14.90 | 28,091,000 | +0.60(+4.18%) |
Jun 15, 2007 | 14.18 | 14.32 | 14.09 | 14.31 | 17,429,000 | +0.29(+2.08%) |
Jun 14, 2007 | 13.88 | 14.07 | 13.88 | 14.02 | 11,146,000 | +0.19(+1.38%) |
Jun 13, 2007 | 13.68 | 13.86 | 13.58 | 13.82 | 10,145,000 | +0.26(+1.92%) |
Jun 12, 2007 | 13.62 | 13.78 | 13.51 | 13.56 | 9,828,000 | -0.15(-1.06%) |
Jun 11, 2007 | 13.60 | 13.89 | 13.50 | 13.71 | 9,570,050 | +0.01(+0.05%) |
Jun 08, 2007 | 13.67 | 13.72 | 13.47 | 13.70 | 17,450,670 | -0.02(-0.16%) |
Jun 07, 2007 | 14.19 | 14.30 | 13.63 | 13.72 | 19,867,990 | -0.43(-3.03%) |
Jun 06, 2007 | 14.33 | 14.41 | 14.00 | 14.15 | 21,839,470 | -0.31(-2.14%) |
Jun 05, 2007 | 14.12 | 14.50 | 14.10 | 14.46 | 22,119,900 | +0.29(+2.07%) |
Jun 04, 2007 | 13.90 | 14.28 | 13.80 | 14.17 | 17,322,170 | +0.14(+1.00%) |