Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.41 | 17.58 | 17.00 | 17.11 | 5,627,265 | -0.26(-1.50%) |
Jul 30, 2007 | 17.32 | 17.47 | 16.94 | 17.37 | 5,214,787 | +0.04(+0.23%) |
Jul 27, 2007 | 17.94 | 18.00 | 17.29 | 17.33 | 4,824,001 | -0.50(-2.80%) |
Jul 26, 2007 | 17.98 | 18.17 | 17.55 | 17.83 | 6,344,552 | -0.41(-2.25%) |
Jul 25, 2007 | 18.30 | 18.41 | 18.00 | 18.24 | 5,272,850 | +0.09(+0.50%) |
Jul 24, 2007 | 18.07 | 18.55 | 18.00 | 18.15 | 5,760,328 | +0.03(+0.17%) |
Jul 23, 2007 | 18.27 | 18.32 | 18.06 | 18.12 | 3,159,534 | -0.07(-0.38%) |
Jul 20, 2007 | 18.50 | 18.51 | 18.10 | 18.19 | 3,939,303 | -0.29(-1.57%) |
Jul 19, 2007 | 18.29 | 18.68 | 18.22 | 18.48 | 6,448,194 | +0.27(+1.48%) |
Jul 18, 2007 | 18.29 | 18.35 | 17.88 | 18.21 | 6,252,049 | -0.11(-0.60%) |
Jul 17, 2007 | 18.61 | 18.76 | 18.16 | 18.32 | 7,003,101 | -0.38(-2.03%) |
Jul 16, 2007 | 18.90 | 19.06 | 18.61 | 18.70 | 5,393,250 | -0.31(-1.63%) |
Jul 13, 2007 | 19.25 | 19.34 | 18.98 | 19.01 | 3,229,635 | -0.30(-1.55%) |
Jul 12, 2007 | 19.29 | 19.47 | 19.22 | 19.31 | 4,434,772 | +0.06(+0.31%) |
Jul 11, 2007 | 18.93 | 19.36 | 18.88 | 19.25 | 7,819,691 | +0.08(+0.42%) |
Jul 10, 2007 | 18.92 | 19.26 | 18.63 | 19.17 | 15,171,801 | +0.77(+4.18%) |
Jul 09, 2007 | 18.56 | 18.74 | 18.31 | 18.40 | 6,268,311 | -0.16(-0.86%) |
Jul 06, 2007 | 18.63 | 18.70 | 18.06 | 18.56 | 5,853,668 | -0.19(-1.01%) |
Jul 05, 2007 | 18.81 | 18.85 | 18.22 | 18.75 | 6,423,058 | -0.11(-0.58%) |
Jul 03, 2007 | 18.92 | 18.99 | 18.78 | 18.86 | 1,157,402 | +0.03(+0.16%) |
Jul 02, 2007 | 18.64 | 19.00 | 18.64 | 18.83 | 2,624,308 | +0.16(+0.86%) |
Jun 29, 2007 | 18.90 | 19.00 | 18.54 | 18.67 | 2,779,774 | -0.20(-1.06%) |
Jun 28, 2007 | 18.83 | 18.92 | 18.62 | 18.87 | 3,142,426 | +0.04(+0.21%) |
Jun 27, 2007 | 18.33 | 18.84 | 18.16 | 18.83 | 2,506,714 | +0.33(+1.78%) |
Jun 26, 2007 | 18.61 | 18.64 | 18.42 | 18.50 | 3,057,568 | -0.14(-0.75%) |
Jun 25, 2007 | 18.73 | 18.96 | 18.47 | 18.64 | 3,777,881 | -0.07(-0.37%) |
Jun 22, 2007 | 19.02 | 19.02 | 18.68 | 18.71 | 2,864,949 | -0.30(-1.58%) |
Jun 21, 2007 | 18.81 | 19.04 | 18.54 | 19.01 | 4,633,736 | +0.20(+1.06%) |
Jun 20, 2007 | 19.23 | 19.25 | 18.78 | 18.81 | 3,239,400 | -0.42(-2.18%) |
Jun 19, 2007 | 19.47 | 19.50 | 19.13 | 19.23 | 2,840,000 | -0.35(-1.79%) |
Jun 18, 2007 | 19.05 | 19.59 | 19.05 | 19.58 | 4,764,200 | +0.45(+2.35%) |
Jun 15, 2007 | 19.50 | 19.72 | 18.88 | 19.13 | 6,849,400 | -0.19(-0.98%) |
Jun 14, 2007 | 18.43 | 19.40 | 18.43 | 19.32 | 6,271,600 | +0.77(+4.15%) |
Jun 13, 2007 | 18.69 | 18.74 | 18.35 | 18.55 | 3,475,500 | +0.05(+0.27%) |
Jun 12, 2007 | 18.51 | 18.73 | 18.42 | 18.50 | 3,405,500 | -0.23(-1.23%) |
Jun 11, 2007 | 18.47 | 18.85 | 18.43 | 18.73 | 5,788,795 | +0.20(+1.08%) |
Jun 08, 2007 | 18.50 | 18.68 | 18.30 | 18.53 | 6,208,226 | +0.07(+0.38%) |
Jun 07, 2007 | 19.10 | 19.49 | 18.42 | 18.46 | 8,391,004 | -1.11(-5.67%) |
Jun 06, 2007 | 19.50 | 19.59 | 19.20 | 19.57 | 6,542,534 | +0.06(+0.31%) |
Jun 05, 2007 | 19.02 | 19.58 | 19.00 | 19.51 | 6,111,478 | +0.38(+1.99%) |
Jun 04, 2007 | 18.90 | 19.22 | 18.55 | 19.13 | 5,999,057 | +0.26(+1.38%) |
Jun 01, 2007 | 19.89 | 20.25 | 18.66 | 18.87 | 12,376,004 | -0.92(-4.65%) |
May 31, 2007 | 19.44 | 19.80 | 19.25 | 19.79 | 4,191,859 | +0.34(+1.75%) |
May 30, 2007 | 19.10 | 19.48 | 18.96 | 19.45 | 4,609,989 | +0.33(+1.73%) |
May 29, 2007 | 18.83 | 19.28 | 18.73 | 19.12 | 2,989,412 | +0.27(+1.43%) |
May 25, 2007 | 18.46 | 19.06 | 18.33 | 18.85 | 5,699,483 | +0.42(+2.28%) |
May 24, 2007 | 19.06 | 19.11 | 18.34 | 18.43 | 5,503,478 | -0.60(-3.15%) |
May 23, 2007 | 19.16 | 19.26 | 18.99 | 19.03 | 3,568,719 | -0.08(-0.42%) |
May 22, 2007 | 19.35 | 19.45 | 19.04 | 19.11 | 4,503,989 | -0.24(-1.24%) |
May 21, 2007 | 19.40 | 19.52 | 19.12 | 19.35 | 3,841,979 | +0.09(+0.47%) |
May 18, 2007 | 19.06 | 19.45 | 18.96 | 19.26 | 7,011,968 | +0.30(+1.58%) |
May 17, 2007 | 18.90 | 19.12 | 18.64 | 18.96 | 5,182,818 | +0.02(+0.11%) |
May 16, 2007 | 18.90 | 19.06 | 18.62 | 18.94 | 5,134,655 | +0.15(+0.80%) |
May 15, 2007 | 19.12 | 19.12 | 18.72 | 18.79 | 7,049,444 | -0.29(-1.52%) |
May 14, 2007 | 19.73 | 19.93 | 18.93 | 19.08 | 8,449,665 | -0.49(-2.50%) |
May 11, 2007 | 19.73 | 19.98 | 19.17 | 19.57 | 6,442,784 | -0.23(-1.16%) |
May 10, 2007 | 20.07 | 20.41 | 19.76 | 19.80 | 4,721,115 | -0.32(-1.59%) |
May 09, 2007 | 19.98 | 20.25 | 19.72 | 20.12 | 6,347,138 | -0.06(-0.30%) |
May 08, 2007 | 20.21 | 20.39 | 19.86 | 20.18 | 5,237,799 | +0.01(+0.05%) |
May 07, 2007 | 21.10 | 21.20 | 19.46 | 20.17 | 13,114,906 | -1.10(-5.17%) |
May 04, 2007 | 21.00 | 21.43 | 20.95 | 21.27 | 5,196,825 | +0.30(+1.43%) |
May 03, 2007 | 20.60 | 21.00 | 20.30 | 20.97 | 7,632,834 | +0.12(+0.58%) |
May 02, 2007 | 20.26 | 20.86 | 20.14 | 20.85 | 4,476,050 | +0.59(+2.91%) |