Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,607 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,875 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.09 | 2,539,339 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,167 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,766 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,599 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,139 | -0.29(-1.43%) |
Jul 20, 2007 | 20.79 | 20.87 | 20.46 | 20.59 | 2,479,559 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,190 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,045 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,315 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,188 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,402,057 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,211 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,854 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,873 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,192 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,263 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.56 | 18.69 | 2,240,806 | -0.13(-0.72%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,402 | +0.18(+0.95%) |
Jul 02, 2007 | 18.57 | 18.77 | 18.44 | 18.65 | 2,709,080 | +0.08(+0.41%) |
Jun 29, 2007 | 19.36 | 19.38 | 18.53 | 18.57 | 3,288,020 | -0.38(-2.00%) |
Jun 28, 2007 | 18.99 | 19.26 | 18.89 | 18.95 | 2,403,516 | -0.13(-0.71%) |
Jun 27, 2007 | 18.91 | 19.09 | 18.83 | 19.09 | 2,990,284 | +0.01(+0.04%) |
Jun 26, 2007 | 19.25 | 19.46 | 18.94 | 19.08 | 2,845,668 | -0.17(-0.87%) |
Jun 25, 2007 | 19.48 | 19.51 | 19.13 | 19.25 | 4,776,793 | -0.22(-1.12%) |
Jun 22, 2007 | 19.41 | 20.06 | 19.36 | 19.47 | 13,127,069 | +1.62(+9.10%) |
Jun 21, 2007 | 17.34 | 17.92 | 17.31 | 17.84 | 5,586,202 | +0.48(+2.76%) |
Jun 20, 2007 | 17.09 | 17.65 | 17.07 | 17.36 | 4,143,026 | +0.40(+2.33%) |
Jun 19, 2007 | 17.01 | 17.17 | 16.92 | 16.97 | 2,530,067 | -0.14(-0.84%) |
Jun 18, 2007 | 17.28 | 17.44 | 17.10 | 17.11 | 1,885,786 | -0.21(-1.21%) |
Jun 15, 2007 | 17.13 | 17.34 | 17.05 | 17.32 | 3,069,423 | +0.25(+1.48%) |
Jun 14, 2007 | 17.09 | 17.25 | 16.89 | 17.07 | 4,912,313 | +0.07(+0.40%) |
Jun 13, 2007 | 16.95 | 17.12 | 16.79 | 17.00 | 2,420,389 | +0.11(+0.65%) |
Jun 12, 2007 | 17.13 | 17.13 | 16.86 | 16.89 | 3,081,187 | -0.26(-1.52%) |
Jun 11, 2007 | 17.25 | 17.33 | 17.10 | 17.15 | 3,764,561 | -0.13(-0.73%) |
Jun 08, 2007 | 17.23 | 17.41 | 17.13 | 17.28 | 5,572,820 | +0.07(+0.39%) |
Jun 07, 2007 | 17.61 | 17.79 | 17.16 | 17.21 | 5,922,834 | -0.46(-2.62%) |
Jun 06, 2007 | 18.08 | 18.16 | 17.56 | 17.67 | 5,707,551 | -0.52(-2.87%) |
Jun 05, 2007 | 18.58 | 18.83 | 18.11 | 18.19 | 4,749,922 | -0.53(-2.83%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.67 | 18.72 | 4,937,385 | -0.30(-1.59%) |
Jun 01, 2007 | 19.17 | 19.31 | 18.87 | 19.03 | 3,280,935 | -0.33(-1.70%) |
May 31, 2007 | 19.38 | 19.57 | 19.16 | 19.36 | 2,840,184 | -0.03(-0.17%) |
May 30, 2007 | 19.10 | 19.45 | 18.92 | 19.39 | 3,606,640 | +0.15(+0.79%) |
May 29, 2007 | 19.55 | 19.62 | 19.14 | 19.24 | 4,209,515 | -0.22(-1.12%) |
May 25, 2007 | 19.47 | 19.93 | 19.24 | 19.46 | 4,413,358 | +0.11(+0.57%) |
May 24, 2007 | 18.95 | 19.71 | 18.78 | 19.35 | 6,403,146 | -0.40(-2.00%) |
May 23, 2007 | 19.57 | 20.00 | 19.49 | 19.74 | 2,745,738 | +0.24(+1.21%) |
May 22, 2007 | 19.01 | 19.61 | 18.99 | 19.51 | 2,373,978 | +0.48(+2.52%) |
May 21, 2007 | 19.10 | 19.14 | 18.95 | 19.03 | 3,737,067 | +0.03(+0.18%) |
May 18, 2007 | 19.02 | 19.19 | 18.88 | 18.99 | 3,183,140 | +0.08(+0.40%) |
May 17, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 2,810,380 | -0.27(-1.40%) |
May 16, 2007 | 19.23 | 19.31 | 19.09 | 19.19 | 2,362,520 | -0.03(-0.18%) |
May 15, 2007 | 19.47 | 19.63 | 19.18 | 19.22 | 1,301,525 | -0.26(-1.34%) |
May 14, 2007 | 19.69 | 19.78 | 19.35 | 19.48 | 1,094,873 | -0.21(-1.07%) |
May 11, 2007 | 19.56 | 19.73 | 19.31 | 19.69 | 1,674,749 | +0.22(+1.12%) |
May 10, 2007 | 20.11 | 20.16 | 19.42 | 19.47 | 2,439,009 | -0.68(-3.38%) |
May 09, 2007 | 20.12 | 20.26 | 19.72 | 20.16 | 1,567,329 | -0.10(-0.50%) |
May 08, 2007 | 19.81 | 20.30 | 19.77 | 20.26 | 1,684,493 | +0.32(+1.60%) |
May 07, 2007 | 20.20 | 20.30 | 19.89 | 19.94 | 1,400,258 | -0.15(-0.75%) |
May 04, 2007 | 20.37 | 20.50 | 19.88 | 20.09 | 2,905,318 | -0.28(-1.36%) |
May 03, 2007 | 20.07 | 20.48 | 19.99 | 20.37 | 2,055,349 | +0.39(+1.94%) |
May 02, 2007 | 19.78 | 20.20 | 19.48 | 19.98 | 1,614,163 | +0.27(+1.37%) |