Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.55 | 19.66 | 18.92 | 18.97 | 2,125,143 | -0.45(-2.34%) |
Jul 30, 2007 | 19.06 | 19.56 | 19.00 | 19.43 | 1,810,629 | +0.32(+1.67%) |
Jul 27, 2007 | 19.47 | 19.65 | 19.10 | 19.11 | 2,537,591 | -0.36(-1.86%) |
Jul 26, 2007 | 19.63 | 20.02 | 19.16 | 19.47 | 3,409,818 | -0.40(-1.99%) |
Jul 25, 2007 | 19.83 | 20.08 | 19.74 | 19.87 | 2,618,963 | -0.02(-0.08%) |
Jul 24, 2007 | 20.14 | 20.49 | 19.82 | 19.88 | 3,262,352 | -0.43(-2.11%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.27 | 20.31 | 1,937,805 | -0.29(-1.43%) |
Jul 20, 2007 | 20.81 | 20.89 | 20.47 | 20.61 | 2,477,853 | -0.22(-1.05%) |
Jul 19, 2007 | 20.63 | 21.00 | 20.59 | 20.83 | 2,025,795 | +0.18(+0.86%) |
Jul 18, 2007 | 20.83 | 20.91 | 20.43 | 20.65 | 3,514,624 | -0.26(-1.25%) |
Jul 17, 2007 | 20.79 | 21.28 | 20.69 | 20.91 | 3,728,747 | +0.12(+0.57%) |
Jul 16, 2007 | 20.84 | 21.10 | 20.48 | 20.79 | 5,677,279 | -0.10(-0.48%) |
Jul 13, 2007 | 20.24 | 20.95 | 20.15 | 20.89 | 6,397,651 | +0.68(+3.37%) |
Jul 12, 2007 | 20.03 | 20.22 | 19.66 | 20.21 | 5,271,580 | +0.14(+0.71%) |
Jul 11, 2007 | 19.58 | 20.38 | 19.56 | 20.07 | 6,348,482 | +0.44(+2.23%) |
Jul 10, 2007 | 18.64 | 19.91 | 18.62 | 19.63 | 5,569,038 | +0.92(+4.91%) |
Jul 09, 2007 | 18.70 | 18.82 | 18.57 | 18.71 | 1,576,106 | -0.08(-0.40%) |
Jul 06, 2007 | 18.65 | 18.91 | 18.59 | 18.79 | 2,050,850 | +0.08(+0.45%) |
Jul 05, 2007 | 18.78 | 18.90 | 18.58 | 18.70 | 2,239,264 | -0.13(-0.72%) |
Jul 03, 2007 | 18.67 | 18.86 | 18.66 | 18.84 | 898,783 | +0.18(+0.95%) |
Jul 02, 2007 | 18.59 | 18.78 | 18.45 | 18.66 | 2,707,215 | +0.08(+0.41%) |
Jun 29, 2007 | 19.37 | 19.39 | 18.54 | 18.59 | 3,285,757 | -0.38(-2.00%) |
Jun 28, 2007 | 19.01 | 19.28 | 18.91 | 18.96 | 2,401,862 | -0.13(-0.71%) |
Jun 27, 2007 | 18.92 | 19.10 | 18.85 | 19.10 | 2,988,226 | +0.01(+0.04%) |
Jun 26, 2007 | 19.27 | 19.47 | 18.95 | 19.09 | 2,843,710 | -0.17(-0.87%) |
Jun 25, 2007 | 19.50 | 19.52 | 19.14 | 19.26 | 4,773,506 | -0.22(-1.12%) |
Jun 22, 2007 | 19.42 | 20.08 | 19.37 | 19.48 | 13,118,036 | +1.63(+9.10%) |
Jun 21, 2007 | 17.36 | 17.93 | 17.32 | 17.85 | 5,582,357 | +0.48(+2.76%) |
Jun 20, 2007 | 17.10 | 17.66 | 17.08 | 17.37 | 4,140,175 | +0.40(+2.33%) |
Jun 19, 2007 | 17.02 | 17.18 | 16.94 | 16.98 | 2,528,325 | -0.14(-0.84%) |
Jun 18, 2007 | 17.29 | 17.45 | 17.11 | 17.12 | 1,884,488 | -0.21(-1.21%) |
Jun 15, 2007 | 17.14 | 17.35 | 17.06 | 17.33 | 3,067,311 | +0.25(+1.48%) |
Jun 14, 2007 | 17.10 | 17.26 | 16.90 | 17.08 | 4,908,932 | +0.07(+0.40%) |
Jun 13, 2007 | 16.96 | 17.13 | 16.80 | 17.01 | 2,418,724 | +0.11(+0.65%) |
Jun 12, 2007 | 17.14 | 17.14 | 16.88 | 16.90 | 3,079,066 | -0.26(-1.52%) |
Jun 11, 2007 | 17.26 | 17.34 | 17.11 | 17.16 | 3,761,971 | -0.13(-0.73%) |
Jun 08, 2007 | 17.24 | 17.42 | 17.15 | 17.29 | 5,568,985 | +0.07(+0.39%) |
Jun 07, 2007 | 17.63 | 17.80 | 17.17 | 17.22 | 5,918,758 | -0.46(-2.62%) |
Jun 06, 2007 | 18.09 | 18.17 | 17.58 | 17.68 | 5,703,624 | -0.52(-2.87%) |
Jun 05, 2007 | 18.59 | 18.85 | 18.12 | 18.21 | 4,746,654 | -0.53(-2.83%) |
Jun 04, 2007 | 19.04 | 19.14 | 18.69 | 18.74 | 4,933,987 | -0.30(-1.59%) |
Jun 01, 2007 | 19.18 | 19.33 | 18.88 | 19.04 | 3,278,677 | -0.33(-1.70%) |
May 31, 2007 | 19.39 | 19.58 | 19.18 | 19.37 | 2,838,229 | -0.03(-0.17%) |
May 30, 2007 | 19.12 | 19.46 | 18.93 | 19.40 | 3,604,158 | +0.15(+0.79%) |
May 29, 2007 | 19.56 | 19.63 | 19.15 | 19.25 | 4,206,618 | -0.22(-1.12%) |
May 25, 2007 | 19.49 | 19.94 | 19.25 | 19.47 | 4,410,321 | +0.11(+0.57%) |
May 24, 2007 | 18.96 | 19.72 | 18.80 | 19.36 | 6,398,740 | -0.40(-2.00%) |
May 23, 2007 | 19.59 | 20.02 | 19.50 | 19.76 | 2,743,848 | +0.24(+1.21%) |
May 22, 2007 | 19.02 | 19.62 | 19.00 | 19.52 | 2,372,344 | +0.48(+2.52%) |
May 21, 2007 | 19.12 | 19.15 | 18.96 | 19.04 | 3,734,496 | +0.03(+0.18%) |
May 18, 2007 | 19.03 | 19.20 | 18.90 | 19.01 | 3,180,950 | +0.08(+0.40%) |
May 17, 2007 | 19.06 | 19.15 | 18.88 | 18.93 | 2,808,446 | -0.27(-1.40%) |
May 16, 2007 | 19.24 | 19.32 | 19.11 | 19.20 | 2,360,895 | -0.03(-0.17%) |
May 15, 2007 | 19.49 | 19.64 | 19.19 | 19.23 | 1,300,629 | -0.26(-1.34%) |
May 14, 2007 | 19.71 | 19.79 | 19.36 | 19.50 | 1,094,119 | -0.21(-1.07%) |
May 11, 2007 | 19.57 | 19.74 | 19.32 | 19.71 | 1,673,596 | +0.22(+1.12%) |
May 10, 2007 | 20.13 | 20.17 | 19.44 | 19.49 | 2,437,331 | -0.68(-3.38%) |
May 09, 2007 | 20.14 | 20.27 | 19.73 | 20.17 | 1,566,251 | -0.10(-0.50%) |
May 08, 2007 | 19.82 | 20.31 | 19.78 | 20.27 | 1,683,334 | +0.32(+1.60%) |
May 07, 2007 | 20.21 | 20.31 | 19.90 | 19.95 | 1,399,295 | -0.15(-0.75%) |
May 04, 2007 | 20.38 | 20.51 | 19.89 | 20.10 | 2,903,319 | -0.28(-1.36%) |
May 03, 2007 | 20.09 | 20.49 | 20.00 | 20.38 | 2,053,934 | +0.39(+1.94%) |
May 02, 2007 | 19.79 | 20.21 | 19.50 | 19.99 | 1,613,052 | +0.27(+1.37%) |