Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.12 | 16.35 | 15.63 | 15.71 | 4,062,821 | -0.20(-1.27%) |
Jul 30, 2007 | 16.31 | 16.39 | 15.27 | 15.92 | 10,122,637 | -0.48(-2.91%) |
Jul 27, 2007 | 17.38 | 17.39 | 16.20 | 16.39 | 5,173,976 | -0.68(-3.98%) |
Jul 26, 2007 | 18.13 | 18.13 | 16.64 | 17.07 | 11,060,866 | -1.25(-6.83%) |
Jul 25, 2007 | 18.78 | 18.79 | 18.03 | 18.33 | 3,151,354 | -0.49(-2.58%) |
Jul 24, 2007 | 18.65 | 19.05 | 18.28 | 18.81 | 6,918,441 | +0.19(+1.04%) |
Jul 23, 2007 | 18.87 | 18.96 | 18.53 | 18.62 | 4,988,201 | -0.26(-1.35%) |
Jul 20, 2007 | 18.88 | 19.03 | 18.52 | 18.87 | 4,817,463 | -0.10(-0.51%) |
Jul 19, 2007 | 18.94 | 19.22 | 18.87 | 18.97 | 9,793,339 | +0.12(+0.65%) |
Jul 18, 2007 | 19.22 | 19.22 | 18.65 | 18.85 | 10,218,251 | +0.16(+0.85%) |
Jul 17, 2007 | 18.52 | 18.74 | 18.33 | 18.69 | 4,970,206 | +0.22(+1.19%) |
Jul 16, 2007 | 18.03 | 18.52 | 17.91 | 18.47 | 3,279,263 | +0.39(+2.15%) |
Jul 13, 2007 | 17.95 | 18.11 | 17.71 | 18.08 | 1,986,336 | +0.06(+0.34%) |
Jul 12, 2007 | 18.02 | 18.19 | 17.73 | 18.02 | 3,918,242 | +0.27(+1.54%) |
Jul 11, 2007 | 17.80 | 18.16 | 17.64 | 17.74 | 2,707,526 | -0.47(-2.57%) |
Jul 10, 2007 | 18.68 | 18.74 | 18.10 | 18.21 | 2,684,244 | -0.60(-3.19%) |
Jul 09, 2007 | 18.47 | 18.86 | 18.39 | 18.81 | 3,257,604 | +0.44(+2.40%) |
Jul 06, 2007 | 18.12 | 18.43 | 17.97 | 18.37 | 2,230,361 | +0.27(+1.51%) |
Jul 05, 2007 | 17.65 | 18.28 | 17.57 | 18.10 | 2,993,735 | +0.24(+1.33%) |
Jul 03, 2007 | 17.38 | 17.87 | 17.38 | 17.86 | 3,357,505 | +0.59(+3.42%) |
Jul 02, 2007 | 17.26 | 17.43 | 17.22 | 17.27 | 2,076,938 | -0.11(-0.61%) |
Jun 29, 2007 | 17.24 | 17.49 | 17.21 | 17.37 | 2,293,069 | +0.03(+0.15%) |
Jun 28, 2007 | 17.37 | 17.54 | 17.30 | 17.35 | 2,888,391 | +0.22(+1.29%) |
Jun 27, 2007 | 17.11 | 17.28 | 16.87 | 17.13 | 2,512,828 | -0.06(-0.36%) |
Jun 26, 2007 | 17.20 | 17.34 | 16.99 | 17.19 | 2,536,641 | +0.05(+0.31%) |
Jun 25, 2007 | 17.42 | 17.41 | 16.85 | 17.13 | 2,238,866 | -0.28(-1.62%) |
Jun 22, 2007 | 17.13 | 17.51 | 17.08 | 17.42 | 13,405,529 | +0.21(+1.23%) |
Jun 21, 2007 | 16.93 | 17.28 | 16.77 | 17.21 | 4,519,462 | +0.13(+0.77%) |
Jun 20, 2007 | 16.76 | 17.19 | 16.60 | 17.07 | 4,571,510 | +0.43(+2.60%) |
Jun 19, 2007 | 16.39 | 16.83 | 16.36 | 16.64 | 3,529,979 | +0.29(+1.78%) |
Jun 18, 2007 | 16.45 | 16.67 | 16.31 | 16.35 | 1,520,737 | -0.30(-1.80%) |
Jun 15, 2007 | 16.66 | 16.88 | 16.27 | 16.65 | 3,876,853 | -0.02(-0.11%) |
Jun 14, 2007 | 16.31 | 16.76 | 16.25 | 16.67 | 9,150,617 | +0.23(+1.39%) |
Jun 13, 2007 | 16.30 | 16.49 | 16.19 | 16.44 | 3,526,804 | +0.21(+1.30%) |
Jun 12, 2007 | 16.01 | 16.50 | 15.89 | 16.23 | 9,792,999 | +0.02(+0.11%) |
Jun 11, 2007 | 16.36 | 16.60 | 16.07 | 16.21 | 2,086,938 | -0.40(-2.39%) |
Jun 08, 2007 | 16.05 | 16.61 | 16.05 | 16.61 | 2,408,618 | +0.31(+1.89%) |
Jun 07, 2007 | 16.55 | 16.62 | 16.01 | 16.30 | 3,472,261 | -0.40(-2.38%) |
Jun 06, 2007 | 16.49 | 16.69 | 16.45 | 16.69 | 2,942,934 | -0.02(-0.11%) |
Jun 05, 2007 | 16.62 | 16.79 | 16.52 | 16.71 | 5,114,104 | +0.10(+0.58%) |
Jun 04, 2007 | 16.40 | 16.80 | 16.48 | 16.61 | 6,455,224 | -0.63(-3.63%) |
Jun 01, 2007 | 16.84 | 17.46 | 16.80 | 17.24 | 2,607,399 | +0.44(+2.63%) |
May 31, 2007 | 16.84 | 17.00 | 16.78 | 16.80 | 3,895,337 | +0.06(+0.37%) |
May 30, 2007 | 16.93 | 16.89 | 16.59 | 16.74 | 3,208,505 | -0.10(-0.58%) |
May 29, 2007 | 16.68 | 16.93 | 16.62 | 16.84 | 3,309,766 | +0.29(+1.76%) |
May 25, 2007 | 16.77 | 16.80 | 16.48 | 16.54 | 1,014,883 | -0.23(-1.37%) |
May 24, 2007 | 16.94 | 17.05 | 16.62 | 16.77 | 2,678,384 | -0.17(-0.99%) |
May 23, 2007 | 17.20 | 17.37 | 16.84 | 16.94 | 2,706,846 | -0.24(-1.39%) |
May 22, 2007 | 16.76 | 17.22 | 16.76 | 17.18 | 4,552,459 | +0.42(+2.53%) |
May 21, 2007 | 16.93 | 17.06 | 16.76 | 16.76 | 2,356,003 | -0.27(-1.61%) |
May 18, 2007 | 17.17 | 17.19 | 16.35 | 17.03 | 7,441,191 | +0.26(+1.52%) |
May 17, 2007 | 16.61 | 17.42 | 16.46 | 16.77 | 10,181,716 | +0.60(+3.71%) |
May 16, 2007 | 15.93 | 16.30 | 15.89 | 16.17 | 2,956,882 | +0.12(+0.77%) |
May 15, 2007 | 16.45 | 16.62 | 16.01 | 16.05 | 3,899,305 | -0.61(-3.65%) |
May 14, 2007 | 16.89 | 17.10 | 16.54 | 16.66 | 2,182,622 | -0.36(-2.12%) |
May 11, 2007 | 17.38 | 17.46 | 16.85 | 17.02 | 4,013,494 | -0.35(-2.03%) |
May 10, 2007 | 17.51 | 17.63 | 17.24 | 17.37 | 3,595,294 | -0.08(-0.45%) |
May 09, 2007 | 17.81 | 17.81 | 17.31 | 17.45 | 8,551,213 | +0.14(+0.82%) |
May 08, 2007 | 17.68 | 17.64 | 17.02 | 17.31 | 4,724,139 | -0.64(-3.59%) |
May 07, 2007 | 18.62 | 18.78 | 17.81 | 17.95 | 3,000,765 | -0.55(-2.95%) |
May 04, 2007 | 18.52 | 18.83 | 18.25 | 18.50 | 6,165,613 | +0.23(+1.25%) |