Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.01 | 18.16 | 17.74 | 17.83 | 16,459,875 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,595,568 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.12 | 17.40 | 23,053,228 | +0.16(+0.90%) |
Jul 26, 2007 | 17.04 | 17.27 | 16.84 | 17.25 | 35,422,884 | -0.27(-1.56%) |
Jul 25, 2007 | 17.81 | 17.84 | 17.43 | 17.52 | 20,237,040 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.06 | 17.66 | 17.77 | 13,488,811 | -0.28(-1.55%) |
Jul 23, 2007 | 18.09 | 18.14 | 18.00 | 18.05 | 11,340,183 | -0.17(-0.96%) |
Jul 20, 2007 | 18.44 | 18.46 | 18.16 | 18.22 | 11,422,148 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.52 | 18.52 | 11,361,814 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.62 | 18.29 | 18.50 | 17,404,472 | -0.21(-1.13%) |
Jul 17, 2007 | 18.67 | 18.82 | 18.61 | 18.72 | 10,969,655 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.75 | 18.52 | 18.58 | 10,025,444 | -0.04(-0.20%) |
Jul 13, 2007 | 18.85 | 18.86 | 18.56 | 18.62 | 13,487,525 | -0.02(-0.13%) |
Jul 12, 2007 | 18.47 | 18.67 | 18.37 | 18.64 | 23,763,082 | +0.68(+3.78%) |
Jul 11, 2007 | 17.93 | 18.01 | 17.88 | 17.96 | 15,721,397 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.14 | 17.90 | 17.91 | 9,884,133 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,132,556 | +0.07(+0.38%) |
Jul 06, 2007 | 17.93 | 18.07 | 17.90 | 18.00 | 8,410,001 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,133,893 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,631,987 | +0.36(+2.03%) |
Jul 02, 2007 | 17.55 | 17.80 | 17.54 | 17.77 | 11,182,042 | +0.27(+1.56%) |
Jun 29, 2007 | 17.62 | 17.60 | 17.39 | 17.50 | 13,811,568 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.55 | 17.38 | 17.40 | 17,503,530 | +0.19(+1.08%) |
Jun 27, 2007 | 17.07 | 17.25 | 17.02 | 17.22 | 9,982,324 | +0.10(+0.58%) |
Jun 26, 2007 | 17.32 | 17.32 | 17.08 | 17.12 | 10,439,465 | -0.06(-0.33%) |
Jun 25, 2007 | 17.20 | 17.38 | 17.09 | 17.17 | 15,400,259 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.50 | 17.20 | 17.28 | 11,967,574 | -0.15(-0.86%) |
Jun 21, 2007 | 17.30 | 17.46 | 17.16 | 17.43 | 20,926,814 | -0.18(-1.03%) |
Jun 20, 2007 | 18.14 | 18.17 | 17.55 | 17.61 | 28,784,214 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.81 | 12,492,124 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.11 | 17.79 | 17.83 | 8,304,785 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.93 | 18.06 | 12,650,543 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,932,516 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.53 | 17.25 | 17.48 | 12,961,275 | +0.37(+2.15%) |
Jun 12, 2007 | 17.27 | 17.36 | 17.12 | 17.12 | 15,350,735 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,909,370 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,132,088 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.15 | 17.22 | 19,560,084 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.50 | 17.56 | 9,447,258 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.45 | 17.63 | 13,816,834 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.78 | 17.61 | 17.74 | 15,731,648 | +0.19(+1.10%) |
Jun 01, 2007 | 17.04 | 17.55 | 17.12 | 17.55 | 22,079,526 | +0.50(+2.96%) |
May 31, 2007 | 17.12 | 17.16 | 16.94 | 17.04 | 28,008,830 | +0.14(+0.81%) |
May 30, 2007 | 16.59 | 16.94 | 16.62 | 16.90 | 18,088,584 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,087,000 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,430,668 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,724,573 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.43 | 10,515,159 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.64 | 16.42 | 16.45 | 16,505,539 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.79 | 20,622,320 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.87 | 16.67 | 16.83 | 18,862,830 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,704,729 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.69 | 16.49 | 16.59 | 12,244,806 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.38 | 25,635,774 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,331,580 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,976,539 | +0.39(+2.54%) |
May 10, 2007 | 15.52 | 15.58 | 15.20 | 15.22 | 16,634,314 | -0.42(-2.71%) |
May 09, 2007 | 15.44 | 15.64 | 15.43 | 15.64 | 15,411,628 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,129,542 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,455,626 | -0.21(-1.30%) |
May 04, 2007 | 15.77 | 15.86 | 15.71 | 15.80 | 12,421,835 | -0.16(-0.98%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,206,288 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,238,123 | +0.24(+1.50%) |