Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.85 | 17.97 | 17.52 | 17.55 | 11,732,842 | -0.10(-0.59%) |
Jul 30, 2007 | 17.95 | 17.95 | 17.49 | 17.66 | 12,951,778 | +0.03(+0.15%) |
Jul 27, 2007 | 17.85 | 17.99 | 17.63 | 17.63 | 10,786,381 | -0.19(-1.08%) |
Jul 26, 2007 | 18.21 | 18.30 | 17.73 | 17.83 | 17,446,440 | -0.25(-1.39%) |
Jul 25, 2007 | 17.86 | 18.14 | 17.69 | 18.08 | 16,438,555 | +0.44(+2.49%) |
Jul 24, 2007 | 18.00 | 18.15 | 17.62 | 17.64 | 8,015,418 | -0.40(-2.20%) |
Jul 23, 2007 | 18.01 | 18.15 | 17.95 | 18.03 | 5,562,756 | +0.16(+0.88%) |
Jul 20, 2007 | 18.42 | 18.42 | 17.85 | 17.88 | 11,665,478 | -0.36(-1.97%) |
Jul 19, 2007 | 17.99 | 18.26 | 17.95 | 18.24 | 9,900,727 | +0.27(+1.48%) |
Jul 18, 2007 | 18.10 | 18.12 | 17.80 | 17.97 | 9,604,462 | +0.06(+0.35%) |
Jul 17, 2007 | 18.00 | 18.10 | 17.89 | 17.91 | 5,598,088 | -0.05(-0.29%) |
Jul 16, 2007 | 17.77 | 18.26 | 17.77 | 17.96 | 6,481,003 | -0.23(-1.29%) |
Jul 13, 2007 | 18.03 | 18.25 | 17.96 | 18.20 | 7,115,351 | +0.12(+0.66%) |
Jul 12, 2007 | 17.78 | 18.09 | 17.76 | 18.08 | 11,825,535 | +0.31(+1.76%) |
Jul 11, 2007 | 17.65 | 17.78 | 17.57 | 17.76 | 6,300,257 | +0.16(+0.89%) |
Jul 10, 2007 | 17.83 | 17.90 | 17.61 | 17.61 | 8,138,108 | -0.29(-1.63%) |
Jul 09, 2007 | 17.85 | 17.99 | 17.80 | 17.90 | 6,529,647 | +0.11(+0.65%) |
Jul 06, 2007 | 17.95 | 17.95 | 17.61 | 17.78 | 9,625,542 | -0.17(-0.93%) |
Jul 05, 2007 | 18.04 | 18.12 | 17.71 | 17.95 | 8,192,209 | -0.11(-0.61%) |
Jul 03, 2007 | 18.18 | 18.26 | 17.91 | 18.06 | 4,636,848 | -0.02(-0.09%) |
Jul 02, 2007 | 17.89 | 18.16 | 17.88 | 18.08 | 5,949,745 | +0.18(+1.02%) |
Jun 29, 2007 | 17.76 | 17.95 | 17.73 | 17.89 | 10,157,000 | +0.20(+1.15%) |
Jun 28, 2007 | 17.89 | 18.05 | 17.65 | 17.69 | 8,189,974 | -0.18(-0.99%) |
Jun 27, 2007 | 17.48 | 17.92 | 17.48 | 17.87 | 8,978,384 | +0.23(+1.33%) |
Jun 26, 2007 | 17.80 | 18.00 | 17.59 | 17.63 | 9,669,088 | -0.02(-0.09%) |
Jun 25, 2007 | 17.81 | 17.93 | 17.60 | 17.65 | 9,774,291 | -0.07(-0.38%) |
Jun 22, 2007 | 17.75 | 17.95 | 17.65 | 17.72 | 14,744,360 | -0.41(-2.27%) |
Jun 21, 2007 | 18.04 | 18.20 | 17.87 | 18.13 | 7,120,780 | +0.09(+0.52%) |
Jun 20, 2007 | 18.50 | 18.63 | 18.00 | 18.03 | 10,369,285 | -0.45(-2.43%) |
Jun 19, 2007 | 18.35 | 18.48 | 18.20 | 18.48 | 6,799,471 | +0.14(+0.74%) |
Jun 18, 2007 | 18.54 | 18.68 | 18.31 | 18.35 | 6,608,409 | -0.23(-1.26%) |
Jun 15, 2007 | 18.72 | 18.78 | 18.46 | 18.58 | 11,817,678 | +0.25(+1.34%) |
Jun 14, 2007 | 18.12 | 18.42 | 18.11 | 18.34 | 9,881,953 | +0.13(+0.69%) |
Jun 13, 2007 | 17.95 | 18.23 | 17.87 | 18.21 | 7,258,634 | +0.40(+2.23%) |
Jun 12, 2007 | 17.99 | 18.12 | 17.81 | 17.81 | 7,254,993 | -0.29(-1.61%) |
Jun 11, 2007 | 18.15 | 18.25 | 18.05 | 18.11 | 6,977,119 | +0.05(+0.29%) |
Jun 08, 2007 | 17.90 | 18.15 | 17.86 | 18.05 | 9,762,795 | +0.15(+0.85%) |
Jun 07, 2007 | 18.39 | 18.39 | 17.83 | 17.90 | 13,671,191 | -0.51(-2.78%) |
Jun 06, 2007 | 18.42 | 18.50 | 18.24 | 18.41 | 10,035,918 | -0.01(-0.03%) |
Jun 05, 2007 | 18.76 | 18.76 | 18.35 | 18.42 | 10,241,036 | -0.25(-1.31%) |
Jun 04, 2007 | 18.62 | 18.72 | 18.52 | 18.67 | 6,215,653 | -0.05(-0.28%) |
Jun 01, 2007 | 18.86 | 18.89 | 18.61 | 18.72 | 8,358,492 | -0.07(-0.39%) |
May 31, 2007 | 18.89 | 18.89 | 18.72 | 18.79 | 8,618,969 | +0.02(+0.11%) |
May 30, 2007 | 18.63 | 18.79 | 18.46 | 18.77 | 7,236,615 | +0.14(+0.76%) |
May 29, 2007 | 18.60 | 18.72 | 18.46 | 18.63 | 7,673,911 | +0.12(+0.65%) |
May 25, 2007 | 18.79 | 18.92 | 18.40 | 18.51 | 12,056,285 | -0.21(-1.14%) |
May 24, 2007 | 19.16 | 19.19 | 18.71 | 18.72 | 10,634,128 | -0.39(-2.05%) |
May 23, 2007 | 19.39 | 19.41 | 19.06 | 19.11 | 6,601,342 | -0.28(-1.43%) |
May 22, 2007 | 19.42 | 19.51 | 19.39 | 19.39 | 4,784,409 | -0.09(-0.46%) |
May 21, 2007 | 19.48 | 19.56 | 19.40 | 19.48 | 3,275,787 | +0.00(+0.00%) |
May 18, 2007 | 19.45 | 19.59 | 19.41 | 19.48 | 5,143,536 | +0.05(+0.27%) |
May 17, 2007 | 19.47 | 19.54 | 19.37 | 19.43 | 4,724,091 | -0.14(-0.69%) |
May 16, 2007 | 19.35 | 19.56 | 19.35 | 19.56 | 5,275,921 | +0.21(+1.11%) |
May 15, 2007 | 19.38 | 19.56 | 19.33 | 19.35 | 9,759,880 | +0.04(+0.22%) |
May 14, 2007 | 19.30 | 19.36 | 19.24 | 19.31 | 7,253,141 | +0.01(+0.05%) |
May 11, 2007 | 19.31 | 19.36 | 19.21 | 19.30 | 7,553,371 | +0.07(+0.35%) |
May 10, 2007 | 19.70 | 19.58 | 19.21 | 19.23 | 7,318,233 | -0.37(-1.89%) |
May 09, 2007 | 19.66 | 19.71 | 19.51 | 19.60 | 4,061,619 | -0.07(-0.34%) |
May 08, 2007 | 19.71 | 19.86 | 19.55 | 19.67 | 5,503,239 | -0.05(-0.24%) |
May 07, 2007 | 19.63 | 19.73 | 19.59 | 19.71 | 3,174,478 | +0.09(+0.45%) |
May 04, 2007 | 19.65 | 19.72 | 19.57 | 19.63 | 3,128,629 | -0.02(-0.11%) |
May 03, 2007 | 19.71 | 19.76 | 19.53 | 19.65 | 5,043,594 | -0.21(-1.08%) |
May 02, 2007 | 19.90 | 19.95 | 19.84 | 19.86 | 5,396,719 | +0.03(+0.13%) |