Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.37 | 18.44 | 18.06 | 18.15 | 21,334,424 | -0.05(-0.26%) |
Jul 30, 2007 | 18.43 | 18.43 | 17.76 | 18.20 | 20,602,260 | +0.28(+1.58%) |
Jul 27, 2007 | 18.30 | 18.39 | 17.91 | 17.92 | 24,893,326 | -0.38(-2.08%) |
Jul 26, 2007 | 18.58 | 18.62 | 18.15 | 18.30 | 25,183,568 | -0.43(-2.31%) |
Jul 25, 2007 | 18.89 | 18.94 | 18.51 | 18.73 | 22,042,720 | -0.08(-0.40%) |
Jul 24, 2007 | 19.05 | 19.41 | 18.69 | 18.80 | 24,602,388 | -0.50(-2.61%) |
Jul 23, 2007 | 19.11 | 19.66 | 19.06 | 19.31 | 17,559,146 | +0.38(+1.99%) |
Jul 20, 2007 | 19.45 | 19.51 | 18.87 | 18.93 | 21,055,496 | -0.52(-2.67%) |
Jul 19, 2007 | 19.56 | 19.58 | 19.19 | 19.45 | 17,550,824 | +0.22(+1.15%) |
Jul 18, 2007 | 19.34 | 19.69 | 19.18 | 19.23 | 29,053,776 | +0.11(+0.58%) |
Jul 17, 2007 | 19.16 | 19.22 | 19.03 | 19.12 | 16,422,232 | -0.06(-0.32%) |
Jul 16, 2007 | 19.07 | 19.23 | 19.03 | 19.18 | 15,081,600 | +0.11(+0.60%) |
Jul 13, 2007 | 19.18 | 19.25 | 19.06 | 19.07 | 13,481,599 | -0.19(-0.97%) |
Jul 12, 2007 | 18.59 | 19.30 | 18.59 | 19.25 | 37,650,956 | +0.20(+1.03%) |
Jul 11, 2007 | 18.93 | 19.09 | 18.81 | 19.06 | 22,110,708 | +0.10(+0.55%) |
Jul 10, 2007 | 19.12 | 19.33 | 18.90 | 18.95 | 18,027,144 | -0.28(-1.47%) |
Jul 09, 2007 | 19.34 | 19.40 | 19.22 | 19.23 | 8,181,426 | -0.10(-0.54%) |
Jul 06, 2007 | 19.46 | 19.49 | 19.30 | 19.34 | 10,054,196 | -0.08(-0.42%) |
Jul 05, 2007 | 19.50 | 19.58 | 19.25 | 19.42 | 9,275,691 | -0.03(-0.17%) |
Jul 03, 2007 | 19.46 | 19.51 | 19.38 | 19.45 | 5,396,295 | +0.00(+0.00%) |
Jul 02, 2007 | 19.18 | 19.47 | 19.28 | 19.45 | 14,750,028 | +0.28(+1.44%) |
Jun 29, 2007 | 19.23 | 19.74 | 19.07 | 19.18 | 15,203,451 | -0.06(-0.32%) |
Jun 28, 2007 | 19.33 | 19.34 | 19.17 | 19.24 | 12,909,457 | -0.09(-0.46%) |
Jun 27, 2007 | 19.22 | 19.35 | 19.12 | 19.33 | 15,731,559 | +0.00(+0.00%) |
Jun 26, 2007 | 19.37 | 19.88 | 19.28 | 19.33 | 22,045,368 | -0.03(-0.15%) |
Jun 25, 2007 | 19.06 | 19.66 | 18.98 | 19.36 | 26,557,610 | +0.43(+2.25%) |
Jun 22, 2007 | 19.27 | 19.34 | 18.91 | 18.93 | 23,199,152 | -0.34(-1.75%) |
Jun 21, 2007 | 19.44 | 19.43 | 19.12 | 19.27 | 13,313,360 | -0.17(-0.88%) |
Jun 20, 2007 | 19.67 | 19.78 | 19.43 | 19.44 | 21,830,632 | -0.14(-0.73%) |
Jun 19, 2007 | 19.47 | 19.62 | 19.42 | 19.58 | 13,547,563 | +0.05(+0.26%) |
Jun 18, 2007 | 19.60 | 19.63 | 19.41 | 19.53 | 13,295,969 | -0.06(-0.33%) |
Jun 15, 2007 | 19.51 | 19.71 | 19.43 | 19.60 | 17,679,464 | +0.19(+0.98%) |
Jun 14, 2007 | 19.41 | 19.54 | 19.35 | 19.41 | 11,611,599 | +0.00(+0.00%) |
Jun 13, 2007 | 19.25 | 19.44 | 19.05 | 19.41 | 14,994,022 | +0.30(+1.59%) |
Jun 12, 2007 | 19.22 | 19.31 | 19.08 | 19.10 | 17,865,716 | -0.26(-1.33%) |
Jun 11, 2007 | 19.38 | 19.52 | 19.32 | 19.36 | 10,128,831 | -0.08(-0.42%) |
Jun 08, 2007 | 19.34 | 19.46 | 19.21 | 19.44 | 16,468,683 | +0.11(+0.57%) |
Jun 07, 2007 | 19.54 | 19.66 | 19.28 | 19.33 | 18,387,336 | -0.27(-1.39%) |
Jun 06, 2007 | 19.87 | 19.76 | 19.51 | 19.60 | 20,673,702 | -0.27(-1.35%) |
Jun 05, 2007 | 19.84 | 19.98 | 19.67 | 19.87 | 18,526,058 | -0.05(-0.23%) |
Jun 04, 2007 | 19.96 | 20.11 | 19.76 | 19.92 | 19,557,680 | -0.24(-1.21%) |
Jun 01, 2007 | 20.18 | 20.31 | 20.03 | 20.16 | 13,876,122 | -0.02(-0.09%) |
May 31, 2007 | 20.00 | 20.25 | 19.98 | 20.18 | 19,093,452 | +0.18(+0.91%) |
May 30, 2007 | 20.29 | 20.29 | 19.88 | 20.00 | 19,282,626 | -0.29(-1.43%) |
May 29, 2007 | 20.12 | 20.37 | 20.08 | 20.29 | 15,839,418 | +0.10(+0.50%) |
May 25, 2007 | 19.72 | 20.32 | 19.72 | 20.19 | 16,015,199 | -0.03(-0.16%) |
May 24, 2007 | 20.46 | 20.59 | 20.06 | 20.22 | 20,374,232 | -0.27(-1.31%) |
May 23, 2007 | 20.66 | 20.79 | 20.46 | 20.49 | 14,151,893 | -0.17(-0.83%) |
May 22, 2007 | 20.91 | 20.95 | 20.62 | 20.66 | 16,695,959 | -0.34(-1.60%) |
May 21, 2007 | 21.22 | 21.25 | 20.95 | 21.00 | 12,867,530 | -0.29(-1.35%) |
May 18, 2007 | 21.12 | 21.31 | 20.98 | 21.28 | 12,927,094 | +0.19(+0.90%) |
May 17, 2007 | 21.13 | 21.15 | 20.96 | 21.09 | 9,222,747 | -0.07(-0.32%) |
May 16, 2007 | 21.13 | 21.25 | 20.98 | 21.16 | 12,685,589 | +0.15(+0.70%) |
May 15, 2007 | 20.90 | 21.22 | 20.82 | 21.01 | 17,116,488 | +0.26(+1.26%) |
May 14, 2007 | 20.71 | 20.81 | 20.57 | 20.75 | 12,160,653 | +0.04(+0.19%) |
May 11, 2007 | 20.53 | 20.72 | 20.44 | 20.71 | 11,599,899 | +0.18(+0.89%) |
May 10, 2007 | 21.01 | 21.01 | 20.53 | 20.53 | 13,735,324 | -0.48(-2.30%) |
May 09, 2007 | 20.99 | 21.14 | 20.85 | 21.01 | 11,825,217 | -0.06(-0.27%) |
May 08, 2007 | 21.09 | 21.10 | 20.86 | 21.07 | 9,938,663 | -0.04(-0.19%) |
May 07, 2007 | 21.18 | 21.18 | 20.97 | 21.11 | 15,993,095 | +0.23(+1.11%) |
May 04, 2007 | 20.61 | 20.91 | 20.55 | 20.88 | 14,004,566 | +0.32(+1.55%) |
May 03, 2007 | 20.54 | 20.59 | 20.45 | 20.56 | 10,063,958 | +0.08(+0.38%) |
May 02, 2007 | 20.44 | 20.53 | 20.31 | 20.48 | 12,016,280 | +0.06(+0.32%) |