Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.19 | 19.23 | 18.81 | 18.84 | 3,861,135 | -0.21(-1.08%) |
Jul 30, 2007 | 19.06 | 19.11 | 18.84 | 19.04 | 2,256,654 | -0.13(-0.70%) |
Jul 27, 2007 | 19.31 | 19.48 | 19.18 | 19.18 | 4,104,737 | -0.21(-1.10%) |
Jul 26, 2007 | 19.30 | 19.52 | 19.18 | 19.39 | 4,374,339 | -0.10(-0.54%) |
Jul 25, 2007 | 19.63 | 19.81 | 19.46 | 19.49 | 3,728,303 | -0.09(-0.47%) |
Jul 24, 2007 | 19.66 | 19.73 | 19.56 | 19.59 | 3,264,447 | -0.08(-0.38%) |
Jul 23, 2007 | 19.76 | 19.82 | 19.64 | 19.66 | 2,494,057 | -0.05(-0.28%) |
Jul 20, 2007 | 19.86 | 19.91 | 19.65 | 19.71 | 2,123,354 | -0.15(-0.78%) |
Jul 19, 2007 | 19.87 | 19.93 | 19.75 | 19.87 | 1,202,931 | +0.12(+0.59%) |
Jul 18, 2007 | 19.71 | 19.85 | 19.59 | 19.75 | 1,787,069 | -0.11(-0.57%) |
Jul 17, 2007 | 19.75 | 20.07 | 19.66 | 19.87 | 2,306,913 | +0.18(+0.89%) |
Jul 16, 2007 | 19.60 | 19.73 | 19.55 | 19.69 | 1,459,148 | -0.02(-0.11%) |
Jul 13, 2007 | 19.71 | 19.72 | 19.48 | 19.71 | 1,800,424 | -0.06(-0.30%) |
Jul 12, 2007 | 19.57 | 19.78 | 19.23 | 19.77 | 2,879,843 | +0.28(+1.42%) |
Jul 11, 2007 | 19.12 | 19.69 | 19.02 | 19.49 | 2,392,956 | +0.32(+1.66%) |
Jul 10, 2007 | 19.28 | 19.35 | 19.13 | 19.18 | 1,983,056 | -0.23(-1.19%) |
Jul 09, 2007 | 19.43 | 19.46 | 19.36 | 19.41 | 2,066,709 | +0.13(+0.65%) |
Jul 06, 2007 | 19.18 | 19.29 | 19.07 | 19.28 | 1,626,694 | +0.09(+0.48%) |
Jul 05, 2007 | 18.92 | 19.19 | 18.92 | 19.19 | 1,621,913 | +0.29(+1.55%) |
Jul 03, 2007 | 18.98 | 19.14 | 18.74 | 18.89 | 1,435,965 | -0.16(-0.86%) |
Jul 02, 2007 | 19.04 | 19.07 | 18.91 | 19.06 | 1,782,288 | +0.02(+0.09%) |
Jun 29, 2007 | 19.17 | 19.36 | 18.87 | 19.04 | 2,413,750 | -0.12(-0.63%) |
Jun 28, 2007 | 18.85 | 19.33 | 18.82 | 19.16 | 2,181,911 | +0.30(+1.60%) |
Jun 27, 2007 | 18.86 | 18.91 | 18.69 | 18.86 | 2,837,990 | -0.05(-0.27%) |
Jun 26, 2007 | 19.02 | 19.12 | 18.84 | 18.91 | 2,254,873 | -0.04(-0.20%) |
Jun 25, 2007 | 19.01 | 19.14 | 18.91 | 18.95 | 2,666,621 | -0.05(-0.29%) |
Jun 22, 2007 | 18.85 | 19.17 | 18.84 | 19.00 | 2,374,313 | -0.18(-0.94%) |
Jun 21, 2007 | 19.07 | 19.19 | 18.95 | 19.18 | 1,501,931 | +0.12(+0.61%) |
Jun 20, 2007 | 19.35 | 19.41 | 19.07 | 19.07 | 2,187,647 | -0.24(-1.26%) |
Jun 19, 2007 | 19.33 | 19.36 | 19.15 | 19.31 | 2,562,652 | -0.01(-0.07%) |
Jun 18, 2007 | 19.26 | 19.35 | 19.25 | 19.32 | 1,588,213 | +0.05(+0.24%) |
Jun 15, 2007 | 19.48 | 19.56 | 19.19 | 19.28 | 4,214,442 | -0.16(-0.82%) |
Jun 14, 2007 | 19.56 | 19.60 | 19.38 | 19.43 | 2,621,687 | -0.13(-0.66%) |
Jun 13, 2007 | 19.32 | 19.56 | 19.23 | 19.56 | 3,195,070 | +0.26(+1.34%) |
Jun 12, 2007 | 19.65 | 19.65 | 19.28 | 19.30 | 3,835,613 | -0.13(-0.69%) |
Jun 11, 2007 | 19.11 | 19.46 | 19.09 | 19.44 | 3,370,239 | +0.21(+1.11%) |
Jun 08, 2007 | 19.12 | 19.25 | 19.00 | 19.23 | 2,754,815 | +0.10(+0.52%) |
Jun 07, 2007 | 19.29 | 19.35 | 19.12 | 19.12 | 2,964,235 | -0.16(-0.85%) |
Jun 06, 2007 | 19.25 | 19.57 | 19.28 | 19.29 | 2,363,080 | -0.26(-1.35%) |
Jun 05, 2007 | 19.82 | 19.89 | 19.52 | 19.55 | 2,783,974 | -0.26(-1.33%) |
Jun 04, 2007 | 19.66 | 19.86 | 19.66 | 19.82 | 2,031,575 | +0.06(+0.32%) |
Jun 01, 2007 | 19.75 | 19.92 | 19.64 | 19.75 | 3,346,123 | -0.04(-0.19%) |
May 31, 2007 | 19.77 | 19.91 | 19.73 | 19.79 | 3,539,720 | -0.04(-0.21%) |
May 30, 2007 | 19.77 | 19.97 | 19.77 | 19.83 | 1,925,694 | -0.02(-0.08%) |
May 29, 2007 | 19.83 | 20.00 | 19.80 | 19.85 | 1,479,464 | +0.08(+0.40%) |
May 25, 2007 | 19.67 | 19.90 | 19.67 | 19.77 | 1,431,901 | +0.12(+0.60%) |
May 24, 2007 | 19.68 | 19.91 | 19.48 | 19.65 | 3,336,324 | -0.03(-0.15%) |
May 23, 2007 | 19.88 | 19.92 | 19.66 | 19.68 | 1,769,862 | -0.09(-0.47%) |
May 22, 2007 | 19.87 | 20.02 | 19.70 | 19.77 | 2,283,729 | +0.04(+0.21%) |
May 21, 2007 | 19.71 | 19.79 | 19.47 | 19.73 | 1,953,897 | +0.07(+0.34%) |
May 18, 2007 | 19.75 | 19.86 | 19.66 | 19.66 | 1,993,572 | +0.01(+0.06%) |
May 17, 2007 | 19.60 | 19.75 | 19.50 | 19.65 | 3,243,431 | +0.00(+0.00%) |
May 16, 2007 | 19.69 | 19.83 | 19.60 | 19.65 | 3,843,740 | -0.02(-0.11%) |
May 15, 2007 | 19.67 | 19.81 | 19.60 | 19.67 | 3,326,285 | -0.07(-0.36%) |
May 14, 2007 | 19.69 | 19.79 | 19.61 | 19.74 | 2,722,071 | +0.05(+0.28%) |
May 11, 2007 | 19.67 | 19.76 | 19.53 | 19.69 | 3,715,870 | +0.03(+0.13%) |
May 10, 2007 | 19.67 | 19.77 | 19.53 | 19.66 | 5,052,646 | -0.15(-0.76%) |
May 09, 2007 | 19.87 | 20.04 | 19.70 | 19.82 | 5,324,877 | -0.09(-0.44%) |
May 08, 2007 | 20.02 | 20.04 | 19.80 | 19.90 | 4,780,121 | -0.10(-0.48%) |
May 07, 2007 | 20.08 | 20.21 | 19.94 | 20.00 | 4,690,892 | -0.05(-0.27%) |
May 04, 2007 | 19.79 | 20.19 | 19.87 | 20.05 | 6,665,956 | +0.26(+1.33%) |
May 03, 2007 | 20.09 | 20.33 | 19.14 | 19.79 | 17,250,222 | -1.55(-7.25%) |
May 02, 2007 | 21.51 | 21.51 | 21.17 | 21.34 | 11,945,133 | +0.06(+0.28%) |