Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.23 | 18.38 | 17.96 | 18.04 | 16,260,448 | +0.04(+0.21%) |
Jul 30, 2007 | 18.08 | 18.12 | 17.89 | 18.01 | 19,358,150 | +0.39(+2.22%) |
Jul 27, 2007 | 17.77 | 18.12 | 17.33 | 17.62 | 22,773,916 | +0.16(+0.90%) |
Jul 26, 2007 | 17.24 | 17.48 | 17.05 | 17.46 | 34,993,700 | -0.28(-1.56%) |
Jul 25, 2007 | 18.03 | 18.06 | 17.65 | 17.74 | 19,991,850 | -0.25(-1.40%) |
Jul 24, 2007 | 18.20 | 18.28 | 17.88 | 17.99 | 13,325,381 | -0.28(-1.55%) |
Jul 23, 2007 | 18.31 | 18.36 | 18.22 | 18.27 | 11,202,786 | -0.18(-0.96%) |
Jul 20, 2007 | 18.66 | 18.69 | 18.38 | 18.45 | 11,283,758 | -0.30(-1.58%) |
Jul 19, 2007 | 18.78 | 18.90 | 18.74 | 18.74 | 11,224,155 | +0.01(+0.07%) |
Jul 18, 2007 | 18.80 | 18.84 | 18.51 | 18.73 | 17,193,600 | -0.21(-1.13%) |
Jul 17, 2007 | 18.89 | 19.05 | 18.84 | 18.95 | 10,836,747 | +0.14(+0.74%) |
Jul 16, 2007 | 18.89 | 18.98 | 18.75 | 18.81 | 9,903,976 | -0.04(-0.20%) |
Jul 13, 2007 | 19.08 | 19.10 | 18.79 | 18.84 | 13,324,111 | -0.03(-0.13%) |
Jul 12, 2007 | 18.69 | 18.90 | 18.59 | 18.87 | 23,475,170 | +0.69(+3.78%) |
Jul 11, 2007 | 18.14 | 18.23 | 18.09 | 18.18 | 15,530,917 | +0.05(+0.28%) |
Jul 10, 2007 | 18.22 | 18.36 | 18.12 | 18.13 | 9,764,377 | -0.16(-0.86%) |
Jul 09, 2007 | 18.18 | 18.37 | 18.16 | 18.29 | 7,046,138 | +0.07(+0.38%) |
Jul 06, 2007 | 18.14 | 18.29 | 18.12 | 18.22 | 8,308,106 | +0.15(+0.84%) |
Jul 05, 2007 | 18.19 | 18.25 | 17.96 | 18.07 | 11,986,880 | -0.28(-1.54%) |
Jul 03, 2007 | 18.32 | 18.42 | 18.30 | 18.35 | 7,539,518 | +0.37(+2.03%) |
Jul 02, 2007 | 17.77 | 18.02 | 17.75 | 17.99 | 11,046,561 | +0.28(+1.57%) |
Jun 29, 2007 | 17.84 | 17.81 | 17.60 | 17.71 | 13,644,228 | +0.09(+0.54%) |
Jun 28, 2007 | 17.63 | 17.76 | 17.59 | 17.62 | 17,291,458 | +0.19(+1.08%) |
Jun 27, 2007 | 17.28 | 17.46 | 17.23 | 17.43 | 9,861,379 | +0.10(+0.58%) |
Jun 26, 2007 | 17.53 | 17.53 | 17.29 | 17.33 | 10,312,982 | -0.06(-0.33%) |
Jun 25, 2007 | 17.41 | 17.59 | 17.30 | 17.38 | 15,213,671 | -0.11(-0.61%) |
Jun 22, 2007 | 17.67 | 17.71 | 17.41 | 17.49 | 11,822,576 | -0.15(-0.86%) |
Jun 21, 2007 | 17.51 | 17.67 | 17.37 | 17.64 | 20,673,266 | -0.18(-1.03%) |
Jun 20, 2007 | 18.36 | 18.39 | 17.76 | 17.82 | 28,435,468 | -0.20(-1.12%) |
Jun 19, 2007 | 18.03 | 18.06 | 17.82 | 18.03 | 12,340,770 | -0.03(-0.14%) |
Jun 18, 2007 | 18.32 | 18.33 | 18.01 | 18.05 | 8,204,165 | -0.23(-1.24%) |
Jun 15, 2007 | 18.23 | 18.35 | 18.14 | 18.28 | 12,497,270 | +0.27(+1.50%) |
Jun 14, 2007 | 17.75 | 18.05 | 17.75 | 18.01 | 11,787,943 | +0.31(+1.74%) |
Jun 13, 2007 | 17.49 | 17.74 | 17.46 | 17.70 | 12,804,237 | +0.37(+2.15%) |
Jun 12, 2007 | 17.48 | 17.57 | 17.33 | 17.33 | 15,164,746 | -0.51(-2.86%) |
Jun 11, 2007 | 17.63 | 17.92 | 17.68 | 17.84 | 11,765,077 | +0.16(+0.93%) |
Jun 08, 2007 | 17.49 | 17.75 | 17.49 | 17.67 | 16,924,518 | +0.24(+1.37%) |
Jun 07, 2007 | 17.79 | 17.89 | 17.36 | 17.43 | 19,323,096 | -0.35(-1.95%) |
Jun 06, 2007 | 17.85 | 17.97 | 17.71 | 17.78 | 9,332,796 | -0.07(-0.39%) |
Jun 05, 2007 | 18.04 | 18.02 | 17.66 | 17.85 | 13,649,430 | -0.11(-0.60%) |
Jun 04, 2007 | 17.85 | 17.99 | 17.82 | 17.96 | 15,541,044 | +0.20(+1.10%) |
Jun 01, 2007 | 17.25 | 17.77 | 17.33 | 17.76 | 21,812,010 | +0.51(+2.96%) |
May 31, 2007 | 17.33 | 17.37 | 17.15 | 17.25 | 27,669,476 | +0.14(+0.81%) |
May 30, 2007 | 16.79 | 17.15 | 16.83 | 17.11 | 17,869,424 | +0.43(+2.61%) |
May 29, 2007 | 16.83 | 16.87 | 16.64 | 16.68 | 8,976,902 | -0.13(-0.75%) |
May 25, 2007 | 16.82 | 16.85 | 16.72 | 16.80 | 12,280,059 | +0.26(+1.56%) |
May 24, 2007 | 16.69 | 16.75 | 16.45 | 16.54 | 16,521,939 | -0.08(-0.49%) |
May 23, 2007 | 16.68 | 16.80 | 16.61 | 16.63 | 10,387,758 | -0.03(-0.15%) |
May 22, 2007 | 16.85 | 16.84 | 16.62 | 16.65 | 16,305,559 | -0.34(-2.00%) |
May 21, 2007 | 17.10 | 17.11 | 16.96 | 16.99 | 20,372,460 | -0.04(-0.26%) |
May 18, 2007 | 16.92 | 17.07 | 16.88 | 17.04 | 18,634,288 | +0.30(+1.77%) |
May 17, 2007 | 16.75 | 16.83 | 16.65 | 16.74 | 10,575,031 | -0.06(-0.34%) |
May 16, 2007 | 16.87 | 16.89 | 16.70 | 16.80 | 12,096,448 | +0.22(+1.33%) |
May 15, 2007 | 16.42 | 16.65 | 16.39 | 16.58 | 25,325,172 | +0.22(+1.35%) |
May 14, 2007 | 16.33 | 16.52 | 16.29 | 16.36 | 29,964,084 | +0.56(+3.55%) |
May 11, 2007 | 15.59 | 15.79 | 15.59 | 15.79 | 12,819,316 | +0.39(+2.54%) |
May 10, 2007 | 15.71 | 15.77 | 15.39 | 15.40 | 16,432,774 | -0.43(-2.71%) |
May 09, 2007 | 15.62 | 15.83 | 15.62 | 15.83 | 15,224,902 | +0.18(+1.17%) |
May 08, 2007 | 15.69 | 15.70 | 15.59 | 15.65 | 22,849,306 | -0.14(-0.88%) |
May 07, 2007 | 15.90 | 15.95 | 15.78 | 15.79 | 18,232,020 | -0.21(-1.30%) |
May 04, 2007 | 15.96 | 16.05 | 15.90 | 16.00 | 12,271,333 | -0.16(-0.97%) |
May 03, 2007 | 16.13 | 16.25 | 16.03 | 16.15 | 15,022,049 | -0.04(-0.27%) |
May 02, 2007 | 16.20 | 16.31 | 16.18 | 16.20 | 15,053,498 | +0.24(+1.50%) |