Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |
Sep 04, 2007 | 20.98 | 21.99 | 20.79 | 21.70 | 56,918,120 | +0.88(+4.20%) |
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%) |