Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.41 | 16.48 | 16.05 | 16.08 | 22,084,854 | -0.16(-1.01%) |
Jul 30, 2007 | 16.41 | 16.50 | 15.94 | 16.24 | 25,291,798 | +0.03(+0.21%) |
Jul 27, 2007 | 16.84 | 17.12 | 16.21 | 16.21 | 28,839,890 | -0.68(-4.05%) |
Jul 26, 2007 | 17.78 | 17.78 | 16.83 | 16.90 | 31,195,492 | -0.98(-5.51%) |
Jul 25, 2007 | 17.83 | 17.99 | 17.43 | 17.88 | 19,428,934 | +0.11(+0.60%) |
Jul 24, 2007 | 18.05 | 18.16 | 17.76 | 17.77 | 21,782,620 | -0.41(-2.27%) |
Jul 23, 2007 | 17.99 | 18.23 | 17.93 | 18.19 | 21,696,242 | +0.33(+1.87%) |
Jul 20, 2007 | 18.12 | 18.16 | 17.82 | 17.85 | 23,700,856 | -0.28(-1.53%) |
Jul 19, 2007 | 18.15 | 18.22 | 18.03 | 18.13 | 13,289,985 | -0.01(-0.06%) |
Jul 18, 2007 | 18.20 | 18.31 | 17.97 | 18.14 | 17,153,320 | -0.05(-0.28%) |
Jul 17, 2007 | 18.12 | 18.28 | 18.03 | 18.19 | 11,355,810 | +0.02(+0.12%) |
Jul 16, 2007 | 17.85 | 18.24 | 17.85 | 18.17 | 10,977,821 | +0.02(+0.13%) |
Jul 13, 2007 | 18.11 | 18.25 | 18.06 | 18.15 | 11,536,385 | +0.02(+0.12%) |
Jul 12, 2007 | 17.95 | 18.23 | 17.77 | 18.12 | 26,404,392 | +0.23(+1.27%) |
Jul 11, 2007 | 17.48 | 17.91 | 17.48 | 17.90 | 21,060,950 | +0.39(+2.23%) |
Jul 10, 2007 | 17.78 | 17.78 | 17.48 | 17.51 | 18,577,682 | -0.24(-1.34%) |
Jul 09, 2007 | 17.97 | 17.94 | 17.69 | 17.74 | 33,236,916 | -0.11(-0.63%) |
Jul 06, 2007 | 18.00 | 18.01 | 17.81 | 17.86 | 12,657,128 | -0.20(-1.13%) |
Jul 05, 2007 | 18.00 | 18.18 | 17.85 | 18.06 | 11,750,381 | +0.08(+0.44%) |
Jul 03, 2007 | 17.92 | 18.01 | 17.89 | 17.98 | 6,459,294 | -0.04(-0.22%) |
Jul 02, 2007 | 18.00 | 18.02 | 17.80 | 18.02 | 27,365,736 | +0.16(+0.89%) |
Jun 29, 2007 | 18.11 | 18.06 | 17.69 | 17.86 | 21,236,212 | -0.04(-0.22%) |
Jun 28, 2007 | 18.20 | 18.25 | 17.89 | 17.90 | 16,142,861 | -0.24(-1.31%) |
Jun 27, 2007 | 17.94 | 18.21 | 17.80 | 18.14 | 15,556,135 | +0.20(+1.14%) |
Jun 26, 2007 | 17.86 | 18.21 | 17.78 | 17.94 | 18,971,368 | +0.07(+0.41%) |
Jun 25, 2007 | 18.11 | 18.15 | 17.78 | 17.86 | 20,463,122 | +0.09(+0.51%) |
Jun 22, 2007 | 18.12 | 18.08 | 17.69 | 17.77 | 25,476,282 | -0.35(-1.94%) |
Jun 21, 2007 | 17.94 | 18.15 | 17.74 | 18.12 | 28,458,478 | +0.45(+2.53%) |
Jun 20, 2007 | 17.87 | 18.03 | 17.65 | 17.68 | 25,181,408 | -0.20(-1.11%) |
Jun 19, 2007 | 18.08 | 18.15 | 17.65 | 17.87 | 57,384,488 | +0.72(+4.19%) |
Jun 18, 2007 | 17.44 | 17.45 | 17.16 | 17.16 | 14,666,305 | -0.25(-1.46%) |
Jun 15, 2007 | 17.04 | 17.48 | 17.01 | 17.41 | 38,251,260 | +0.53(+3.12%) |
Jun 14, 2007 | 16.53 | 17.01 | 16.53 | 16.88 | 14,225,849 | +0.05(+0.30%) |
Jun 13, 2007 | 16.54 | 16.85 | 16.49 | 16.83 | 22,850,510 | +0.59(+3.66%) |
Jun 12, 2007 | 16.52 | 16.52 | 16.18 | 16.24 | 22,864,820 | -0.28(-1.68%) |
Jun 11, 2007 | 16.57 | 16.63 | 16.41 | 16.52 | 19,775,366 | -0.05(-0.31%) |
Jun 08, 2007 | 16.49 | 16.63 | 16.37 | 16.57 | 20,669,098 | +0.06(+0.34%) |
Jun 07, 2007 | 17.00 | 17.08 | 16.47 | 16.51 | 28,976,970 | -0.57(-3.31%) |
Jun 06, 2007 | 17.22 | 17.25 | 17.00 | 17.08 | 16,015,634 | -0.14(-0.82%) |
Jun 05, 2007 | 17.13 | 17.29 | 16.99 | 17.22 | 21,680,188 | -0.01(-0.07%) |
Jun 04, 2007 | 17.29 | 17.29 | 17.12 | 17.23 | 14,979,984 | -0.02(-0.13%) |
Jun 01, 2007 | 17.12 | 17.26 | 16.98 | 17.25 | 26,865,924 | +0.10(+0.56%) |
May 31, 2007 | 16.60 | 17.23 | 16.60 | 17.16 | 17,009,570 | +0.11(+0.63%) |
May 30, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 12,002,536 | +0.01(+0.07%) |
May 29, 2007 | 16.90 | 17.08 | 16.70 | 17.04 | 18,070,312 | +0.03(+0.17%) |
May 25, 2007 | 17.03 | 17.11 | 16.97 | 17.01 | 15,547,944 | +0.01(+0.07%) |
May 24, 2007 | 17.01 | 17.09 | 16.97 | 17.00 | 16,190,497 | +0.02(+0.10%) |
May 23, 2007 | 17.01 | 17.11 | 16.89 | 16.98 | 11,633,168 | -0.12(-0.73%) |
May 22, 2007 | 17.06 | 17.16 | 16.86 | 17.10 | 13,696,078 | -0.05(-0.30%) |
May 21, 2007 | 17.08 | 17.21 | 17.01 | 17.16 | 12,462,744 | -0.08(-0.46%) |
May 18, 2007 | 17.10 | 17.25 | 17.00 | 17.23 | 17,699,318 | +0.14(+0.79%) |
May 17, 2007 | 17.02 | 17.12 | 16.95 | 17.10 | 11,179,994 | +0.07(+0.43%) |
May 16, 2007 | 17.13 | 17.22 | 16.97 | 17.03 | 15,509,054 | -0.08(-0.50%) |
May 15, 2007 | 17.12 | 17.21 | 17.03 | 17.11 | 11,266,036 | +0.08(+0.47%) |
May 14, 2007 | 17.12 | 17.26 | 16.97 | 17.03 | 13,171,097 | -0.08(-0.50%) |
May 11, 2007 | 16.87 | 17.12 | 16.74 | 17.12 | 12,553,187 | +0.20(+1.21%) |
May 10, 2007 | 17.06 | 17.09 | 16.90 | 16.91 | 13,456,752 | -0.21(-1.22%) |
May 09, 2007 | 17.09 | 17.18 | 17.01 | 17.12 | 14,264,409 | +0.02(+0.13%) |
May 08, 2007 | 16.98 | 17.12 | 16.93 | 17.10 | 16,918,720 | +0.06(+0.33%) |
May 07, 2007 | 16.98 | 17.13 | 16.92 | 17.04 | 20,003,696 | +0.05(+0.30%) |
May 04, 2007 | 16.63 | 17.01 | 16.61 | 16.99 | 29,447,684 | +0.38(+2.32%) |
May 03, 2007 | 16.24 | 16.75 | 16.24 | 16.61 | 26,063,424 | +0.36(+2.23%) |
May 02, 2007 | 16.23 | 16.40 | 16.19 | 16.24 | 29,058,582 | +0.01(+0.07%) |