Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.13 | 18.20 | 17.72 | 17.76 | 19,995,222 | -0.18(-1.01%) |
Jul 30, 2007 | 18.13 | 18.22 | 17.60 | 17.94 | 22,898,730 | +0.04(+0.21%) |
Jul 27, 2007 | 18.60 | 18.91 | 17.90 | 17.90 | 26,111,108 | -0.76(-4.05%) |
Jul 26, 2007 | 19.64 | 19.64 | 18.59 | 18.66 | 28,243,826 | -1.09(-5.51%) |
Jul 25, 2007 | 19.69 | 19.87 | 19.25 | 19.75 | 17,590,600 | +0.12(+0.61%) |
Jul 24, 2007 | 19.94 | 20.05 | 19.61 | 19.63 | 19,721,584 | -0.46(-2.27%) |
Jul 23, 2007 | 19.87 | 20.13 | 19.80 | 20.09 | 19,643,380 | +0.37(+1.87%) |
Jul 20, 2007 | 20.01 | 20.06 | 19.68 | 19.72 | 21,458,320 | -0.31(-1.53%) |
Jul 19, 2007 | 20.05 | 20.12 | 19.91 | 20.02 | 12,032,508 | -0.01(-0.06%) |
Jul 18, 2007 | 20.11 | 20.22 | 19.85 | 20.04 | 15,530,302 | -0.06(-0.28%) |
Jul 17, 2007 | 20.02 | 20.19 | 19.91 | 20.09 | 10,281,342 | +0.03(+0.12%) |
Jul 16, 2007 | 19.71 | 20.14 | 19.71 | 20.07 | 9,939,118 | +0.02(+0.12%) |
Jul 13, 2007 | 20.00 | 20.16 | 19.94 | 20.04 | 10,444,831 | +0.03(+0.12%) |
Jul 12, 2007 | 19.82 | 20.14 | 19.63 | 20.02 | 23,906,054 | +0.25(+1.27%) |
Jul 11, 2007 | 19.30 | 19.79 | 19.30 | 19.77 | 19,068,198 | +0.43(+2.23%) |
Jul 10, 2007 | 19.64 | 19.64 | 19.31 | 19.34 | 16,819,892 | -0.26(-1.34%) |
Jul 09, 2007 | 19.85 | 19.82 | 19.54 | 19.60 | 30,092,094 | -0.13(-0.63%) |
Jul 06, 2007 | 19.88 | 19.89 | 19.67 | 19.72 | 11,459,531 | -0.22(-1.13%) |
Jul 05, 2007 | 19.89 | 20.08 | 19.71 | 19.95 | 10,638,580 | +0.09(+0.44%) |
Jul 03, 2007 | 19.79 | 19.89 | 19.75 | 19.86 | 5,848,126 | -0.04(-0.22%) |
Jul 02, 2007 | 19.89 | 19.91 | 19.65 | 19.91 | 24,776,436 | +0.18(+0.89%) |
Jun 29, 2007 | 20.00 | 19.94 | 19.54 | 19.73 | 19,226,878 | -0.04(-0.22%) |
Jun 28, 2007 | 20.10 | 20.16 | 19.76 | 19.77 | 14,615,450 | -0.26(-1.31%) |
Jun 27, 2007 | 19.82 | 20.12 | 19.65 | 20.04 | 14,084,239 | +0.23(+1.14%) |
Jun 26, 2007 | 19.73 | 20.12 | 19.64 | 19.81 | 17,176,330 | +0.08(+0.41%) |
Jun 25, 2007 | 20.00 | 20.04 | 19.64 | 19.73 | 18,526,936 | +0.10(+0.51%) |
Jun 22, 2007 | 20.02 | 19.97 | 19.54 | 19.63 | 23,065,758 | -0.39(-1.94%) |
Jun 21, 2007 | 19.82 | 20.04 | 19.60 | 20.02 | 25,765,784 | +0.49(+2.53%) |
Jun 20, 2007 | 19.74 | 19.92 | 19.50 | 19.52 | 22,798,786 | -0.22(-1.11%) |
Jun 19, 2007 | 19.97 | 20.05 | 19.50 | 19.74 | 51,954,864 | +0.79(+4.19%) |
Jun 18, 2007 | 19.26 | 19.27 | 18.95 | 18.95 | 13,278,603 | -0.28(-1.46%) |
Jun 15, 2007 | 18.82 | 19.30 | 18.79 | 19.23 | 34,631,992 | +0.58(+3.12%) |
Jun 14, 2007 | 18.26 | 18.79 | 18.26 | 18.65 | 12,879,823 | +0.06(+0.30%) |
Jun 13, 2007 | 18.27 | 18.61 | 18.22 | 18.59 | 20,688,432 | +0.66(+3.66%) |
Jun 12, 2007 | 18.25 | 18.25 | 17.87 | 17.94 | 20,701,390 | -0.31(-1.68%) |
Jun 11, 2007 | 18.30 | 18.37 | 18.12 | 18.24 | 17,904,254 | -0.06(-0.31%) |
Jun 08, 2007 | 18.21 | 18.37 | 18.08 | 18.30 | 18,713,422 | +0.06(+0.34%) |
Jun 07, 2007 | 18.78 | 18.86 | 18.19 | 18.24 | 26,235,216 | -0.63(-3.31%) |
Jun 06, 2007 | 19.02 | 19.05 | 18.78 | 18.86 | 14,500,262 | -0.16(-0.82%) |
Jun 05, 2007 | 18.92 | 19.10 | 18.77 | 19.02 | 19,628,844 | -0.01(-0.07%) |
Jun 04, 2007 | 19.10 | 19.09 | 18.91 | 19.03 | 13,562,603 | -0.02(-0.13%) |
Jun 01, 2007 | 18.91 | 19.07 | 18.75 | 19.05 | 24,323,916 | +0.11(+0.56%) |
May 31, 2007 | 18.34 | 19.03 | 18.34 | 18.95 | 15,400,154 | +0.12(+0.63%) |
May 30, 2007 | 18.65 | 18.83 | 18.62 | 18.83 | 10,866,876 | +0.01(+0.07%) |
May 29, 2007 | 18.67 | 18.87 | 18.44 | 18.82 | 16,360,530 | +0.03(+0.17%) |
May 25, 2007 | 18.80 | 18.90 | 18.74 | 18.79 | 14,076,823 | +0.01(+0.07%) |
May 24, 2007 | 18.79 | 18.88 | 18.74 | 18.77 | 14,658,579 | +0.02(+0.10%) |
May 23, 2007 | 18.79 | 18.90 | 18.65 | 18.75 | 10,532,457 | -0.14(-0.73%) |
May 22, 2007 | 18.84 | 18.95 | 18.62 | 18.89 | 12,400,178 | -0.06(-0.30%) |
May 21, 2007 | 18.87 | 19.00 | 18.79 | 18.95 | 11,283,540 | -0.09(-0.46%) |
May 18, 2007 | 18.89 | 19.05 | 18.78 | 19.04 | 16,024,638 | +0.15(+0.79%) |
May 17, 2007 | 18.80 | 18.91 | 18.72 | 18.89 | 10,122,161 | +0.08(+0.43%) |
May 16, 2007 | 18.92 | 19.02 | 18.75 | 18.80 | 14,041,613 | -0.09(-0.50%) |
May 15, 2007 | 18.91 | 19.00 | 18.80 | 18.90 | 10,200,062 | +0.09(+0.47%) |
May 14, 2007 | 18.90 | 19.07 | 18.74 | 18.81 | 11,924,870 | -0.09(-0.50%) |
May 11, 2007 | 18.64 | 18.91 | 18.49 | 18.90 | 11,365,425 | +0.22(+1.20%) |
May 10, 2007 | 18.84 | 18.87 | 18.66 | 18.68 | 12,183,496 | -0.23(-1.22%) |
May 09, 2007 | 18.88 | 18.97 | 18.79 | 18.91 | 12,914,734 | +0.03(+0.13%) |
May 08, 2007 | 18.75 | 18.91 | 18.70 | 18.89 | 15,317,899 | +0.06(+0.33%) |
May 07, 2007 | 18.75 | 18.92 | 18.69 | 18.82 | 18,110,978 | +0.06(+0.30%) |
May 04, 2007 | 18.37 | 18.79 | 18.35 | 18.77 | 26,661,394 | +0.43(+2.32%) |
May 03, 2007 | 17.94 | 18.50 | 17.94 | 18.34 | 23,597,346 | +0.40(+2.23%) |
May 02, 2007 | 17.93 | 18.12 | 17.88 | 17.94 | 26,309,108 | +0.01(+0.07%) |