Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.09 | 16.32 | 15.60 | 15.69 | 4,070,559 | -0.20(-1.27%) |
Jul 30, 2007 | 16.28 | 16.36 | 15.24 | 15.89 | 10,141,918 | -0.48(-2.90%) |
Jul 27, 2007 | 17.35 | 17.36 | 16.17 | 16.36 | 5,183,831 | -0.68(-3.98%) |
Jul 26, 2007 | 18.10 | 18.10 | 16.61 | 17.04 | 11,081,934 | -1.25(-6.83%) |
Jul 25, 2007 | 18.75 | 18.76 | 18.00 | 18.29 | 3,157,356 | -0.48(-2.58%) |
Jul 24, 2007 | 18.62 | 19.01 | 18.25 | 18.77 | 6,931,619 | +0.19(+1.04%) |
Jul 23, 2007 | 18.84 | 18.92 | 18.49 | 18.58 | 4,997,703 | -0.26(-1.35%) |
Jul 20, 2007 | 18.84 | 18.99 | 18.48 | 18.84 | 4,826,639 | -0.10(-0.51%) |
Jul 19, 2007 | 18.91 | 19.19 | 18.84 | 18.93 | 9,811,993 | +0.12(+0.66%) |
Jul 18, 2007 | 19.18 | 19.19 | 18.62 | 18.81 | 10,237,714 | +0.16(+0.85%) |
Jul 17, 2007 | 18.48 | 18.70 | 18.29 | 18.65 | 4,979,673 | +0.22(+1.19%) |
Jul 16, 2007 | 18.00 | 18.48 | 17.88 | 18.43 | 3,285,509 | +0.39(+2.15%) |
Jul 13, 2007 | 17.91 | 18.08 | 17.67 | 18.04 | 1,990,119 | +0.06(+0.34%) |
Jul 12, 2007 | 17.98 | 18.16 | 17.70 | 17.98 | 3,925,706 | +0.27(+1.54%) |
Jul 11, 2007 | 17.76 | 18.12 | 17.60 | 17.71 | 2,712,684 | -0.47(-2.57%) |
Jul 10, 2007 | 18.64 | 18.70 | 18.07 | 18.18 | 2,689,357 | -0.60(-3.19%) |
Jul 09, 2007 | 18.43 | 18.83 | 18.36 | 18.77 | 3,263,809 | +0.44(+2.40%) |
Jul 06, 2007 | 18.09 | 18.40 | 17.94 | 18.33 | 2,234,610 | +0.27(+1.51%) |
Jul 05, 2007 | 17.61 | 18.25 | 17.53 | 18.06 | 2,999,437 | +0.24(+1.33%) |
Jul 03, 2007 | 17.35 | 17.83 | 17.35 | 17.82 | 3,363,900 | +0.59(+3.42%) |
Jul 02, 2007 | 17.23 | 17.39 | 17.19 | 17.23 | 2,080,894 | -0.11(-0.61%) |
Jun 29, 2007 | 17.21 | 17.45 | 17.17 | 17.34 | 2,297,436 | +0.03(+0.15%) |
Jun 28, 2007 | 17.34 | 17.51 | 17.27 | 17.31 | 2,893,893 | +0.22(+1.29%) |
Jun 27, 2007 | 17.08 | 17.24 | 16.84 | 17.09 | 2,517,614 | -0.06(-0.36%) |
Jun 26, 2007 | 17.16 | 17.30 | 16.96 | 17.16 | 2,541,472 | +0.05(+0.31%) |
Jun 25, 2007 | 17.38 | 17.38 | 16.82 | 17.10 | 2,243,130 | -0.28(-1.62%) |
Jun 22, 2007 | 17.09 | 17.47 | 17.05 | 17.38 | 13,431,063 | +0.21(+1.23%) |
Jun 21, 2007 | 16.90 | 17.25 | 16.74 | 17.17 | 4,528,070 | +0.13(+0.78%) |
Jun 20, 2007 | 16.72 | 17.16 | 16.57 | 17.04 | 4,580,217 | +0.43(+2.60%) |
Jun 19, 2007 | 16.36 | 16.79 | 16.33 | 16.61 | 3,536,702 | +0.29(+1.78%) |
Jun 18, 2007 | 16.42 | 16.64 | 16.28 | 16.32 | 1,523,633 | -0.30(-1.80%) |
Jun 15, 2007 | 16.63 | 16.85 | 16.24 | 16.62 | 3,884,238 | -0.02(-0.11%) |
Jun 14, 2007 | 16.28 | 16.73 | 16.22 | 16.64 | 9,168,047 | +0.23(+1.39%) |
Jun 13, 2007 | 16.27 | 16.46 | 16.16 | 16.41 | 3,533,521 | +0.21(+1.30%) |
Jun 12, 2007 | 15.98 | 16.47 | 15.86 | 16.20 | 9,811,652 | +0.02(+0.11%) |
Jun 11, 2007 | 16.33 | 16.57 | 16.04 | 16.18 | 2,090,913 | -0.40(-2.39%) |
Jun 08, 2007 | 16.02 | 16.57 | 16.02 | 16.57 | 2,413,206 | +0.31(+1.89%) |
Jun 07, 2007 | 16.52 | 16.59 | 15.98 | 16.27 | 3,478,875 | -0.40(-2.38%) |
Jun 06, 2007 | 16.46 | 16.66 | 16.42 | 16.66 | 2,948,540 | -0.02(-0.11%) |
Jun 05, 2007 | 16.59 | 16.76 | 16.49 | 16.68 | 5,123,845 | +0.10(+0.58%) |
Jun 04, 2007 | 16.37 | 16.77 | 16.45 | 16.58 | 6,467,519 | -0.62(-3.63%) |
Jun 01, 2007 | 16.81 | 17.43 | 16.77 | 17.21 | 2,612,365 | +0.44(+2.62%) |
May 31, 2007 | 16.81 | 16.97 | 16.75 | 16.77 | 3,902,756 | +0.06(+0.37%) |
May 30, 2007 | 16.90 | 16.86 | 16.56 | 16.71 | 3,214,616 | -0.10(-0.58%) |
May 29, 2007 | 16.64 | 16.90 | 16.59 | 16.80 | 3,316,070 | +0.29(+1.76%) |
May 25, 2007 | 16.74 | 16.77 | 16.45 | 16.51 | 1,016,816 | -0.23(-1.37%) |
May 24, 2007 | 16.91 | 17.01 | 16.59 | 16.74 | 2,683,486 | -0.17(-0.99%) |
May 23, 2007 | 17.16 | 17.34 | 16.81 | 16.91 | 2,712,002 | -0.24(-1.39%) |
May 22, 2007 | 16.72 | 17.19 | 16.72 | 17.15 | 4,561,131 | +0.42(+2.53%) |
May 21, 2007 | 16.90 | 17.02 | 16.72 | 16.72 | 2,360,490 | -0.27(-1.61%) |
May 18, 2007 | 17.14 | 17.16 | 16.32 | 17.00 | 7,455,365 | +0.26(+1.52%) |
May 17, 2007 | 16.57 | 17.38 | 16.43 | 16.74 | 10,201,110 | +0.60(+3.71%) |
May 16, 2007 | 15.90 | 16.27 | 15.86 | 16.14 | 2,962,514 | +0.12(+0.77%) |
May 15, 2007 | 16.42 | 16.59 | 15.98 | 16.02 | 3,906,733 | -0.61(-3.65%) |
May 14, 2007 | 16.86 | 17.07 | 16.50 | 16.63 | 2,186,779 | -0.36(-2.12%) |
May 11, 2007 | 17.35 | 17.43 | 16.82 | 16.99 | 4,021,139 | -0.35(-2.03%) |
May 10, 2007 | 17.47 | 17.60 | 17.21 | 17.34 | 3,602,142 | -0.08(-0.45%) |
May 09, 2007 | 17.78 | 17.78 | 17.28 | 17.42 | 8,567,501 | +0.14(+0.81%) |
May 08, 2007 | 17.65 | 17.60 | 16.99 | 17.28 | 4,733,137 | -0.64(-3.59%) |
May 07, 2007 | 18.58 | 18.74 | 17.78 | 17.92 | 3,006,481 | -0.55(-2.96%) |
May 04, 2007 | 18.48 | 18.79 | 18.22 | 18.47 | 6,177,357 | +0.23(+1.26%) |