Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.99 | 25.00 | 23.59 | 23.62 | 19,670,832 | -0.29(-1.19%) |
Jul 30, 2007 | 22.53 | 24.11 | 22.23 | 23.91 | 18,626,030 | +1.40(+6.24%) |
Jul 27, 2007 | 22.33 | 23.14 | 22.09 | 22.51 | 9,396,693 | +0.14(+0.62%) |
Jul 26, 2007 | 21.80 | 22.75 | 21.68 | 22.37 | 11,089,161 | +0.13(+0.56%) |
Jul 25, 2007 | 22.78 | 22.81 | 21.68 | 22.24 | 14,551,587 | -0.33(-1.47%) |
Jul 24, 2007 | 22.44 | 22.77 | 22.25 | 22.57 | 21,611,906 | -0.54(-2.35%) |
Jul 23, 2007 | 22.68 | 23.86 | 22.52 | 23.11 | 43,119,008 | +1.05(+4.75%) |
Jul 20, 2007 | 19.51 | 22.20 | 19.51 | 22.07 | 80,133,984 | +5.39(+32.32%) |
Jul 19, 2007 | 16.62 | 16.77 | 16.46 | 16.68 | 11,999,601 | +0.18(+1.12%) |
Jul 18, 2007 | 16.46 | 16.60 | 16.39 | 16.49 | 6,782,751 | -0.06(-0.35%) |
Jul 17, 2007 | 16.49 | 16.75 | 16.22 | 16.55 | 6,457,554 | +0.23(+1.44%) |
Jul 16, 2007 | 16.50 | 16.51 | 16.23 | 16.31 | 5,104,395 | -0.17(-1.04%) |
Jul 13, 2007 | 16.55 | 16.66 | 16.35 | 16.49 | 4,898,079 | -0.06(-0.36%) |
Jul 12, 2007 | 16.42 | 16.56 | 16.26 | 16.54 | 4,990,023 | +0.17(+1.02%) |
Jul 11, 2007 | 16.28 | 16.46 | 16.15 | 16.38 | 2,928,411 | +0.10(+0.61%) |
Jul 10, 2007 | 16.33 | 16.59 | 16.00 | 16.28 | 6,145,254 | -0.10(-0.60%) |
Jul 09, 2007 | 16.11 | 16.50 | 16.07 | 16.38 | 6,032,619 | +0.28(+1.73%) |
Jul 06, 2007 | 15.91 | 16.18 | 15.85 | 16.10 | 4,290,975 | +0.24(+1.51%) |
Jul 05, 2007 | 15.72 | 15.90 | 15.63 | 15.86 | 4,336,092 | +0.09(+0.58%) |
Jul 03, 2007 | 15.77 | 15.90 | 15.73 | 15.77 | 2,826,072 | -0.00(-0.03%) |
Jul 02, 2007 | 15.44 | 15.83 | 15.37 | 15.77 | 5,861,475 | +0.35(+2.29%) |
Jun 29, 2007 | 15.38 | 15.58 | 15.32 | 15.42 | 3,471,363 | +0.03(+0.19%) |
Jun 28, 2007 | 15.45 | 15.58 | 15.34 | 15.39 | 3,380,868 | -0.06(-0.37%) |
Jun 27, 2007 | 15.01 | 15.46 | 15.00 | 15.45 | 3,618,063 | +0.37(+2.42%) |
Jun 26, 2007 | 15.17 | 15.33 | 15.00 | 15.08 | 5,525,955 | -0.09(-0.56%) |
Jun 25, 2007 | 15.39 | 15.49 | 15.11 | 15.17 | 4,338,720 | -0.12(-0.76%) |
Jun 22, 2007 | 15.39 | 15.53 | 15.22 | 15.28 | 4,425,156 | -0.16(-1.03%) |
Jun 21, 2007 | 15.40 | 15.58 | 15.27 | 15.44 | 3,666,744 | +0.02(+0.16%) |
Jun 20, 2007 | 15.79 | 15.83 | 15.38 | 15.42 | 5,175,000 | -0.23(-1.48%) |
Jun 19, 2007 | 15.53 | 15.86 | 15.52 | 15.65 | 4,071,600 | +0.00(+0.00%) |
Jun 18, 2007 | 15.62 | 15.75 | 15.56 | 15.65 | 3,428,100 | +0.03(+0.20%) |
Jun 15, 2007 | 15.85 | 15.86 | 15.55 | 15.62 | 6,716,700 | -0.08(-0.50%) |
Jun 14, 2007 | 15.55 | 15.79 | 15.53 | 15.70 | 10,299,600 | +0.13(+0.84%) |
Jun 13, 2007 | 15.45 | 15.61 | 15.32 | 15.56 | 6,707,700 | +0.24(+1.55%) |
Jun 12, 2007 | 15.59 | 15.61 | 15.23 | 15.33 | 4,915,800 | -0.26(-1.69%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.45 | 15.59 | 3,543,345 | +0.15(+0.94%) |
Jun 08, 2007 | 15.19 | 15.58 | 15.12 | 15.44 | 7,026,975 | +0.19(+1.22%) |
Jun 07, 2007 | 15.62 | 15.73 | 15.22 | 15.26 | 6,140,529 | -0.38(-2.40%) |
Jun 06, 2007 | 15.84 | 15.93 | 15.63 | 15.63 | 5,196,348 | -0.22(-1.39%) |
Jun 05, 2007 | 15.91 | 16.24 | 15.82 | 15.85 | 8,243,190 | -0.08(-0.49%) |
Jun 04, 2007 | 15.65 | 16.00 | 15.54 | 15.93 | 9,057,393 | +0.48(+3.14%) |
Jun 01, 2007 | 15.38 | 15.52 | 15.29 | 15.45 | 3,925,305 | +0.16(+1.02%) |
May 31, 2007 | 15.31 | 15.76 | 15.20 | 15.29 | 6,587,631 | -0.01(-0.04%) |
May 30, 2007 | 15.15 | 15.30 | 14.96 | 15.30 | 3,562,434 | +0.11(+0.72%) |
May 29, 2007 | 15.22 | 15.29 | 15.14 | 15.19 | 3,383,793 | -0.03(-0.21%) |
May 25, 2007 | 15.20 | 15.36 | 15.11 | 15.22 | 4,874,409 | +0.05(+0.32%) |
May 24, 2007 | 15.17 | 15.63 | 15.00 | 15.17 | 8,037,720 | -0.06(-0.39%) |
May 23, 2007 | 14.89 | 15.53 | 14.82 | 15.23 | 13,322,997 | +0.39(+2.62%) |
May 22, 2007 | 14.74 | 14.95 | 14.63 | 14.84 | 4,878,072 | +0.07(+0.50%) |
May 21, 2007 | 14.71 | 14.84 | 14.63 | 14.77 | 5,324,940 | +0.03(+0.21%) |
May 18, 2007 | 14.56 | 14.78 | 14.41 | 14.74 | 7,395,795 | +0.37(+2.61%) |
May 17, 2007 | 14.38 | 14.46 | 14.23 | 14.36 | 3,474,711 | -0.01(-0.06%) |
May 16, 2007 | 14.59 | 14.64 | 14.18 | 14.37 | 6,103,746 | -0.09(-0.64%) |
May 15, 2007 | 14.47 | 14.61 | 14.44 | 14.46 | 4,693,725 | -0.00(-0.03%) |
May 14, 2007 | 14.56 | 14.69 | 14.40 | 14.47 | 3,018,114 | -0.08(-0.52%) |
May 11, 2007 | 14.59 | 14.74 | 14.34 | 14.54 | 5,010,102 | +0.01(+0.07%) |
May 10, 2007 | 15.00 | 15.00 | 14.45 | 14.53 | 8,440,011 | -0.47(-3.11%) |
May 09, 2007 | 14.84 | 15.10 | 14.81 | 15.00 | 5,067,990 | +0.06(+0.40%) |
May 08, 2007 | 14.83 | 14.97 | 14.71 | 14.94 | 5,733,009 | +0.00(+0.01%) |
May 07, 2007 | 14.85 | 15.03 | 14.78 | 14.94 | 5,232,042 | +0.06(+0.38%) |
May 04, 2007 | 15.02 | 15.06 | 14.74 | 14.88 | 6,731,973 | -0.17(-1.11%) |
May 03, 2007 | 14.96 | 15.13 | 14.78 | 15.05 | 8,143,218 | +0.15(+1.02%) |
May 02, 2007 | 14.57 | 14.91 | 14.51 | 14.90 | 5,995,323 | +0.33(+2.30%) |