Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.76 | 18.08 | 17.53 | 17.61 | 23,022,946 | +0.00(+0.00%) |
Jul 30, 2007 | 17.52 | 17.71 | 17.25 | 17.61 | 16,755,378 | +0.18(+1.01%) |
Jul 27, 2007 | 17.89 | 18.00 | 17.35 | 17.43 | 21,453,970 | -0.49(-2.74%) |
Jul 26, 2007 | 18.57 | 18.57 | 17.81 | 17.93 | 24,550,582 | -0.77(-4.13%) |
Jul 25, 2007 | 18.63 | 18.77 | 18.45 | 18.70 | 14,217,653 | +0.17(+0.92%) |
Jul 24, 2007 | 18.70 | 18.76 | 18.48 | 18.53 | 16,832,984 | -0.23(-1.25%) |
Jul 23, 2007 | 18.69 | 18.86 | 18.60 | 18.76 | 9,352,242 | +0.13(+0.69%) |
Jul 20, 2007 | 18.42 | 18.77 | 18.32 | 18.63 | 21,661,794 | +0.20(+1.06%) |
Jul 19, 2007 | 18.58 | 18.63 | 18.41 | 18.44 | 14,623,702 | -0.12(-0.66%) |
Jul 18, 2007 | 18.69 | 18.86 | 18.36 | 18.56 | 14,059,194 | -0.19(-1.00%) |
Jul 17, 2007 | 18.98 | 18.98 | 18.75 | 18.75 | 8,675,239 | -0.23(-1.20%) |
Jul 16, 2007 | 19.03 | 19.14 | 18.95 | 18.98 | 6,837,695 | -0.13(-0.66%) |
Jul 13, 2007 | 18.99 | 19.21 | 18.94 | 19.10 | 8,356,414 | +0.09(+0.49%) |
Jul 12, 2007 | 18.83 | 19.02 | 18.71 | 19.01 | 10,456,862 | +0.27(+1.47%) |
Jul 11, 2007 | 18.41 | 18.73 | 18.39 | 18.73 | 8,764,833 | +0.32(+1.76%) |
Jul 10, 2007 | 18.72 | 18.73 | 18.39 | 18.41 | 12,902,918 | -0.46(-2.42%) |
Jul 09, 2007 | 19.01 | 19.04 | 18.83 | 18.86 | 5,036,419 | -0.11(-0.57%) |
Jul 06, 2007 | 18.89 | 18.98 | 18.80 | 18.97 | 4,843,289 | +0.04(+0.20%) |
Jul 05, 2007 | 19.12 | 19.17 | 18.86 | 18.93 | 10,040,694 | -0.25(-1.30%) |
Jul 03, 2007 | 19.18 | 19.22 | 19.09 | 19.18 | 3,452,792 | +0.01(+0.03%) |
Jul 02, 2007 | 19.04 | 19.20 | 18.99 | 19.18 | 9,516,805 | +0.32(+1.71%) |
Jun 29, 2007 | 18.94 | 19.05 | 18.72 | 18.86 | 10,131,410 | -0.08(-0.42%) |
Jun 28, 2007 | 19.01 | 19.11 | 18.84 | 18.93 | 7,905,783 | -0.08(-0.40%) |
Jun 27, 2007 | 18.74 | 19.03 | 18.68 | 19.01 | 10,731,629 | +0.10(+0.51%) |
Jun 26, 2007 | 18.77 | 19.05 | 18.77 | 18.91 | 12,300,688 | +0.19(+1.03%) |
Jun 25, 2007 | 18.67 | 19.04 | 18.56 | 18.72 | 21,717,250 | +0.08(+0.41%) |
Jun 22, 2007 | 18.81 | 18.90 | 18.61 | 18.65 | 15,328,616 | -0.32(-1.67%) |
Jun 21, 2007 | 19.00 | 19.08 | 18.78 | 18.96 | 14,596,937 | -0.04(-0.22%) |
Jun 20, 2007 | 19.41 | 19.41 | 18.98 | 19.00 | 17,879,494 | -0.43(-2.20%) |
Jun 19, 2007 | 19.42 | 19.53 | 19.36 | 19.43 | 9,815,683 | -0.04(-0.23%) |
Jun 18, 2007 | 19.51 | 19.58 | 19.43 | 19.47 | 6,172,075 | -0.05(-0.24%) |
Jun 15, 2007 | 19.52 | 19.61 | 19.48 | 19.52 | 12,662,518 | +0.13(+0.66%) |
Jun 14, 2007 | 19.35 | 19.49 | 19.28 | 19.39 | 9,228,192 | +0.13(+0.67%) |
Jun 13, 2007 | 19.22 | 19.28 | 19.10 | 19.26 | 11,347,332 | +0.10(+0.53%) |
Jun 12, 2007 | 19.23 | 19.38 | 19.09 | 19.16 | 9,986,322 | -0.21(-1.10%) |
Jun 11, 2007 | 19.32 | 19.46 | 19.28 | 19.37 | 6,881,527 | +0.07(+0.36%) |
Jun 08, 2007 | 19.20 | 19.33 | 19.09 | 19.30 | 11,007,808 | +0.06(+0.32%) |
Jun 07, 2007 | 19.56 | 19.59 | 19.14 | 19.24 | 12,176,932 | -0.35(-1.78%) |
Jun 06, 2007 | 19.77 | 19.86 | 19.57 | 19.59 | 8,370,089 | -0.17(-0.87%) |
Jun 05, 2007 | 19.84 | 19.96 | 19.67 | 19.76 | 10,335,465 | -0.16(-0.78%) |
Jun 04, 2007 | 19.91 | 20.00 | 19.83 | 19.92 | 6,095,801 | -0.08(-0.41%) |
Jun 01, 2007 | 19.91 | 20.27 | 19.89 | 20.00 | 6,918,049 | +0.11(+0.57%) |
May 31, 2007 | 20.02 | 20.09 | 19.88 | 19.89 | 6,358,445 | -0.13(-0.67%) |
May 30, 2007 | 19.84 | 20.03 | 19.68 | 20.02 | 8,314,469 | +0.19(+0.94%) |
May 29, 2007 | 19.98 | 20.03 | 19.77 | 19.83 | 5,553,808 | +0.03(+0.16%) |
May 25, 2007 | 19.72 | 19.84 | 19.64 | 19.80 | 6,985,248 | +0.10(+0.50%) |
May 24, 2007 | 19.86 | 19.95 | 19.67 | 19.70 | 11,568,581 | -0.11(-0.58%) |
May 23, 2007 | 20.28 | 20.08 | 19.80 | 19.82 | 9,966,488 | -0.32(-1.58%) |
May 22, 2007 | 20.03 | 20.19 | 19.93 | 20.13 | 6,858,052 | +0.10(+0.51%) |
May 21, 2007 | 20.01 | 20.07 | 19.95 | 20.03 | 6,687,412 | +0.02(+0.12%) |
May 18, 2007 | 20.07 | 20.08 | 19.95 | 20.01 | 7,673,597 | -0.03(-0.16%) |
May 17, 2007 | 20.02 | 20.10 | 19.93 | 20.04 | 6,946,278 | -0.10(-0.51%) |
May 16, 2007 | 20.21 | 20.28 | 19.99 | 20.14 | 7,410,321 | -0.02(-0.09%) |
May 15, 2007 | 20.03 | 20.26 | 20.03 | 20.16 | 9,603,683 | +0.20(+1.03%) |
May 14, 2007 | 20.10 | 20.18 | 19.91 | 19.96 | 6,942,174 | -0.15(-0.74%) |
May 11, 2007 | 19.92 | 20.10 | 19.90 | 20.10 | 6,566,358 | +0.21(+1.07%) |
May 10, 2007 | 20.13 | 20.15 | 19.83 | 19.89 | 9,969,214 | -0.27(-1.33%) |
May 09, 2007 | 20.19 | 20.25 | 20.06 | 20.16 | 10,043,430 | -0.03(-0.15%) |
May 08, 2007 | 20.18 | 20.22 | 20.05 | 20.19 | 10,780,358 | +0.07(+0.35%) |
May 07, 2007 | 20.16 | 20.27 | 20.09 | 20.12 | 9,167,370 | +0.07(+0.36%) |
May 04, 2007 | 20.07 | 20.15 | 19.94 | 20.05 | 13,661,732 | +0.12(+0.62%) |
May 03, 2007 | 19.54 | 19.96 | 19.50 | 19.92 | 12,557,194 | +0.40(+2.04%) |
May 02, 2007 | 19.52 | 19.62 | 19.24 | 19.53 | 12,171,891 | +0.27(+1.38%) |