Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.11 | 20.59 | 19.71 | 19.74 | 4,760,177 | -0.31(-1.53%) |
Jul 30, 2007 | 19.46 | 20.10 | 19.27 | 20.05 | 4,800,222 | +0.49(+2.52%) |
Jul 27, 2007 | 19.59 | 20.00 | 19.34 | 19.56 | 6,851,189 | -0.11(-0.56%) |
Jul 26, 2007 | 20.06 | 20.11 | 19.15 | 19.67 | 11,086,607 | -0.67(-3.29%) |
Jul 25, 2007 | 20.34 | 20.49 | 20.07 | 20.34 | 6,478,839 | +0.12(+0.60%) |
Jul 24, 2007 | 20.06 | 20.68 | 20.06 | 20.21 | 5,859,974 | -0.06(-0.31%) |
Jul 23, 2007 | 20.53 | 20.77 | 20.23 | 20.28 | 3,544,895 | -0.05(-0.26%) |
Jul 20, 2007 | 20.90 | 20.90 | 20.17 | 20.33 | 6,566,097 | -0.35(-1.69%) |
Jul 19, 2007 | 19.26 | 20.95 | 19.26 | 20.68 | 10,893,983 | +1.69(+8.92%) |
Jul 18, 2007 | 18.98 | 19.15 | 18.59 | 18.98 | 6,289,900 | -0.19(-1.00%) |
Jul 17, 2007 | 18.87 | 19.53 | 18.87 | 19.18 | 4,120,239 | +0.28(+1.47%) |
Jul 16, 2007 | 19.06 | 19.10 | 18.90 | 18.90 | 1,978,759 | -0.25(-1.32%) |
Jul 13, 2007 | 19.02 | 19.19 | 18.95 | 19.15 | 2,358,910 | +0.17(+0.88%) |
Jul 12, 2007 | 18.91 | 18.98 | 18.74 | 18.98 | 3,456,652 | +0.25(+1.33%) |
Jul 11, 2007 | 18.57 | 18.84 | 18.49 | 18.74 | 2,826,951 | +0.17(+0.92%) |
Jul 10, 2007 | 18.94 | 18.97 | 18.56 | 18.57 | 3,535,718 | -0.51(-2.69%) |
Jul 09, 2007 | 19.40 | 19.43 | 19.06 | 19.08 | 2,867,295 | -0.32(-1.64%) |
Jul 06, 2007 | 19.04 | 19.41 | 19.02 | 19.40 | 1,990,054 | +0.32(+1.66%) |
Jul 05, 2007 | 19.05 | 19.15 | 18.96 | 19.08 | 1,663,908 | -0.04(-0.19%) |
Jul 03, 2007 | 19.10 | 19.26 | 19.05 | 19.11 | 931,139 | +0.12(+0.66%) |
Jul 02, 2007 | 18.99 | 19.12 | 18.88 | 18.99 | 2,878,484 | +0.16(+0.84%) |
Jun 29, 2007 | 18.72 | 19.19 | 18.72 | 18.83 | 4,011,524 | +0.03(+0.14%) |
Jun 28, 2007 | 18.95 | 19.43 | 18.70 | 18.81 | 2,687,527 | +0.04(+0.21%) |
Jun 27, 2007 | 18.69 | 18.83 | 18.52 | 18.77 | 3,414,225 | +0.05(+0.27%) |
Jun 26, 2007 | 18.96 | 19.11 | 18.68 | 18.72 | 4,165,455 | -0.01(-0.06%) |
Jun 25, 2007 | 18.84 | 19.01 | 18.64 | 18.73 | 2,788,141 | -0.13(-0.69%) |
Jun 22, 2007 | 19.06 | 19.28 | 18.81 | 18.86 | 4,583,338 | -0.23(-1.22%) |
Jun 21, 2007 | 19.18 | 19.23 | 18.67 | 19.09 | 2,951,843 | -0.09(-0.49%) |
Jun 20, 2007 | 19.16 | 19.38 | 19.08 | 19.18 | 4,177,421 | +0.07(+0.37%) |
Jun 19, 2007 | 19.19 | 19.19 | 18.87 | 19.11 | 3,198,630 | +0.02(+0.09%) |
Jun 18, 2007 | 19.33 | 19.48 | 19.00 | 19.09 | 2,853,070 | -0.08(-0.40%) |
Jun 15, 2007 | 18.85 | 19.64 | 18.81 | 19.17 | 10,277,479 | +0.43(+2.30%) |
Jun 14, 2007 | 18.69 | 18.87 | 18.59 | 18.74 | 2,474,332 | +0.05(+0.27%) |
Jun 13, 2007 | 18.42 | 18.70 | 18.37 | 18.69 | 2,948,020 | +0.33(+1.77%) |
Jun 12, 2007 | 18.58 | 18.68 | 18.36 | 18.36 | 2,674,820 | -0.29(-1.55%) |
Jun 11, 2007 | 18.68 | 18.74 | 18.49 | 18.65 | 2,454,212 | -0.03(-0.17%) |
Jun 08, 2007 | 18.34 | 18.72 | 18.30 | 18.68 | 3,294,285 | +0.34(+1.87%) |
Jun 07, 2007 | 18.75 | 18.82 | 18.34 | 18.34 | 4,393,436 | -0.41(-2.19%) |
Jun 06, 2007 | 19.09 | 19.13 | 18.75 | 18.75 | 2,920,841 | -0.37(-1.96%) |
Jun 05, 2007 | 19.38 | 19.38 | 19.04 | 19.13 | 2,771,181 | -0.28(-1.45%) |
Jun 04, 2007 | 19.07 | 19.41 | 19.05 | 19.41 | 2,727,413 | +0.34(+1.77%) |
Jun 01, 2007 | 19.19 | 19.22 | 19.01 | 19.07 | 3,514,187 | -0.09(-0.49%) |
May 31, 2007 | 19.07 | 19.26 | 19.06 | 19.16 | 4,226,484 | +0.00(+0.00%) |
May 30, 2007 | 18.89 | 19.16 | 18.82 | 19.16 | 4,090,589 | +0.11(+0.57%) |
May 29, 2007 | 19.01 | 19.21 | 18.98 | 19.06 | 2,778,946 | +0.10(+0.54%) |
May 25, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 2,647,994 | +0.06(+0.31%) |
May 24, 2007 | 19.09 | 19.40 | 18.83 | 18.89 | 5,028,083 | -0.20(-1.05%) |
May 23, 2007 | 19.19 | 19.36 | 19.08 | 19.09 | 3,581,957 | -0.03(-0.16%) |
May 22, 2007 | 19.09 | 19.27 | 19.06 | 19.13 | 4,525,451 | +0.03(+0.16%) |
May 21, 2007 | 19.05 | 19.16 | 18.97 | 19.09 | 4,853,009 | -0.04(-0.19%) |
May 18, 2007 | 19.09 | 19.23 | 19.01 | 19.13 | 3,403,000 | +0.08(+0.43%) |
May 17, 2007 | 19.01 | 19.12 | 18.91 | 19.05 | 2,756,709 | +0.01(+0.03%) |
May 16, 2007 | 19.07 | 19.10 | 18.89 | 19.04 | 4,098,002 | -0.00(-0.02%) |
May 15, 2007 | 19.02 | 19.40 | 18.89 | 19.05 | 7,709,256 | +0.04(+0.21%) |
May 14, 2007 | 18.87 | 19.03 | 18.77 | 19.01 | 5,282,222 | +0.14(+0.74%) |
May 11, 2007 | 18.73 | 18.88 | 18.65 | 18.87 | 5,388,114 | +0.26(+1.37%) |
May 10, 2007 | 18.62 | 18.75 | 18.43 | 18.61 | 6,070,917 | -0.08(-0.44%) |
May 09, 2007 | 18.39 | 18.70 | 18.36 | 18.70 | 3,775,386 | +0.33(+1.80%) |
May 08, 2007 | 18.39 | 18.42 | 18.20 | 18.36 | 2,331,731 | -0.11(-0.58%) |
May 07, 2007 | 18.39 | 18.51 | 18.27 | 18.47 | 2,426,681 | +0.08(+0.46%) |
May 04, 2007 | 18.38 | 18.40 | 17.97 | 18.39 | 6,181,594 | +0.08(+0.42%) |
May 03, 2007 | 18.39 | 18.62 | 18.17 | 18.31 | 8,412,023 | +0.07(+0.36%) |
May 02, 2007 | 17.92 | 18.29 | 17.92 | 18.25 | 3,281,225 | +0.27(+1.53%) |