Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.50 | 22.67 | 22.13 | 22.16 | 2,849,934 | -0.34(-1.49%) |
Jul 30, 2007 | 22.70 | 22.86 | 22.26 | 22.50 | 6,085,821 | -0.21(-0.94%) |
Jul 27, 2007 | 22.37 | 23.21 | 22.35 | 22.71 | 6,106,379 | -0.36(-1.58%) |
Jul 26, 2007 | 22.00 | 23.22 | 21.65 | 23.08 | 4,742,559 | +0.74(+3.33%) |
Jul 25, 2007 | 22.13 | 23.35 | 21.40 | 22.33 | 13,576,449 | +1.99(+9.78%) |
Jul 24, 2007 | 20.62 | 21.17 | 20.24 | 20.35 | 4,729,959 | -0.08(-0.40%) |
Jul 23, 2007 | 19.78 | 20.54 | 19.49 | 20.43 | 2,738,997 | +0.77(+3.91%) |
Jul 20, 2007 | 20.07 | 20.12 | 19.47 | 19.66 | 1,363,703 | -0.45(-2.25%) |
Jul 19, 2007 | 20.23 | 20.43 | 19.94 | 20.11 | 1,213,607 | -0.14(-0.67%) |
Jul 18, 2007 | 20.17 | 20.57 | 19.93 | 20.25 | 1,357,957 | -0.12(-0.57%) |
Jul 17, 2007 | 19.99 | 20.54 | 19.98 | 20.36 | 1,738,290 | +0.39(+1.97%) |
Jul 16, 2007 | 20.23 | 20.25 | 19.77 | 19.97 | 1,109,366 | -0.28(-1.39%) |
Jul 13, 2007 | 20.38 | 20.41 | 20.06 | 20.25 | 1,685,922 | -0.22(-1.07%) |
Jul 12, 2007 | 19.65 | 20.51 | 19.65 | 20.47 | 2,903,269 | +0.80(+4.05%) |
Jul 11, 2007 | 19.84 | 19.95 | 19.58 | 19.67 | 1,460,035 | -0.18(-0.91%) |
Jul 10, 2007 | 19.95 | 20.14 | 19.73 | 19.85 | 1,439,278 | -0.26(-1.28%) |
Jul 09, 2007 | 20.31 | 20.34 | 19.96 | 20.11 | 1,547,399 | -0.21(-1.05%) |
Jul 06, 2007 | 20.42 | 20.43 | 20.27 | 20.33 | 739,798 | -0.03(-0.17%) |
Jul 05, 2007 | 20.27 | 20.39 | 19.88 | 20.36 | 1,063,642 | +0.15(+0.72%) |
Jul 03, 2007 | 20.19 | 20.29 | 20.01 | 20.21 | 621,378 | +0.08(+0.39%) |
Jul 02, 2007 | 19.75 | 20.22 | 19.75 | 20.14 | 2,314,764 | +0.39(+2.00%) |
Jun 29, 2007 | 20.27 | 20.37 | 19.59 | 19.74 | 1,697,573 | -0.42(-2.07%) |
Jun 28, 2007 | 20.40 | 20.43 | 19.91 | 20.16 | 3,215,510 | -0.21(-1.03%) |
Jun 27, 2007 | 19.06 | 20.47 | 19.05 | 20.37 | 4,065,433 | +1.17(+6.11%) |
Jun 26, 2007 | 19.46 | 19.57 | 18.78 | 19.20 | 2,662,949 | -0.19(-0.98%) |
Jun 25, 2007 | 19.20 | 19.70 | 18.97 | 19.39 | 1,733,995 | +0.12(+0.63%) |
Jun 22, 2007 | 19.29 | 19.36 | 19.02 | 19.27 | 2,119,298 | +0.01(+0.08%) |
Jun 21, 2007 | 19.64 | 19.68 | 19.09 | 19.25 | 1,413,123 | -0.47(-2.37%) |
Jun 20, 2007 | 19.81 | 19.96 | 19.60 | 19.72 | 2,025,776 | +0.00(+0.00%) |
Jun 19, 2007 | 19.72 | 19.76 | 19.38 | 19.72 | 2,842,420 | -0.01(-0.05%) |
Jun 18, 2007 | 19.60 | 19.89 | 19.56 | 19.73 | 4,312,871 | +0.19(+0.97%) |
Jun 15, 2007 | 19.44 | 19.63 | 19.31 | 19.54 | 4,148,391 | +0.35(+1.83%) |
Jun 14, 2007 | 19.15 | 19.38 | 18.94 | 19.19 | 3,971,575 | +0.54(+2.92%) |
Jun 13, 2007 | 18.76 | 19.42 | 18.48 | 18.64 | 5,111,216 | +0.67(+3.71%) |
Jun 12, 2007 | 18.02 | 18.15 | 17.66 | 17.98 | 2,394,006 | -0.11(-0.59%) |
Jun 11, 2007 | 18.00 | 18.33 | 17.87 | 18.08 | 5,579,825 | +0.89(+5.18%) |
Jun 08, 2007 | 17.02 | 17.26 | 16.75 | 17.19 | 1,430,007 | +0.10(+0.57%) |
Jun 07, 2007 | 16.95 | 17.22 | 16.82 | 17.10 | 2,511,780 | +0.10(+0.60%) |
Jun 06, 2007 | 17.14 | 17.19 | 16.78 | 16.99 | 2,980,805 | -0.28(-1.60%) |
Jun 05, 2007 | 16.43 | 17.39 | 16.39 | 17.27 | 3,664,308 | +0.74(+4.47%) |
Jun 04, 2007 | 15.99 | 16.53 | 15.91 | 16.53 | 1,996,711 | +0.48(+2.97%) |
Jun 01, 2007 | 15.92 | 16.16 | 15.85 | 16.06 | 1,150,716 | +0.18(+1.16%) |
May 31, 2007 | 15.54 | 15.88 | 15.46 | 15.87 | 2,665,523 | +0.33(+2.13%) |
May 30, 2007 | 15.72 | 15.72 | 15.40 | 15.54 | 1,911,411 | -0.33(-2.08%) |
May 29, 2007 | 15.90 | 16.28 | 15.84 | 15.87 | 1,324,867 | +0.02(+0.15%) |
May 25, 2007 | 15.85 | 16.11 | 15.76 | 15.85 | 835,848 | -0.05(-0.34%) |
May 24, 2007 | 16.19 | 16.38 | 15.69 | 15.90 | 1,468,181 | -0.31(-1.92%) |
May 23, 2007 | 15.95 | 16.57 | 15.93 | 16.21 | 1,729,612 | +0.33(+2.05%) |
May 22, 2007 | 15.79 | 16.22 | 15.68 | 15.89 | 1,457,216 | +0.03(+0.18%) |
May 21, 2007 | 15.80 | 16.01 | 15.70 | 15.86 | 1,119,265 | +0.03(+0.21%) |
May 18, 2007 | 15.76 | 15.93 | 15.69 | 15.82 | 1,054,923 | +0.13(+0.81%) |
May 17, 2007 | 15.81 | 15.89 | 15.58 | 15.70 | 1,054,633 | -0.18(-1.16%) |
May 16, 2007 | 15.74 | 15.88 | 15.53 | 15.88 | 2,536,096 | +0.17(+1.08%) |
May 15, 2007 | 16.05 | 16.21 | 15.65 | 15.71 | 1,880,600 | -0.35(-2.15%) |
May 14, 2007 | 15.82 | 16.23 | 15.82 | 16.06 | 1,161,899 | +0.18(+1.16%) |
May 11, 2007 | 15.69 | 16.02 | 15.69 | 15.87 | 1,143,411 | +0.01(+0.09%) |
May 10, 2007 | 16.25 | 16.25 | 15.84 | 15.86 | 1,843,644 | -0.53(-3.24%) |
May 09, 2007 | 16.17 | 16.49 | 15.99 | 16.39 | 1,479,312 | +0.18(+1.11%) |
May 08, 2007 | 16.22 | 16.26 | 15.79 | 16.21 | 1,426,868 | -0.10(-0.63%) |
May 07, 2007 | 16.36 | 16.40 | 16.21 | 16.31 | 1,274,113 | -0.10(-0.59%) |
May 04, 2007 | 16.32 | 16.45 | 16.18 | 16.41 | 1,857,458 | +0.14(+0.87%) |
May 03, 2007 | 16.05 | 16.36 | 15.71 | 16.26 | 2,330,626 | +0.13(+0.81%) |
May 02, 2007 | 15.92 | 16.26 | 15.91 | 16.13 | 1,323,212 | +0.23(+1.47%) |