Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.21 | 15.42 | 14.54 | 14.67 | 8,802,910 | -0.36(-2.37%) |
Jul 30, 2007 | 14.70 | 15.12 | 14.67 | 15.03 | 6,215,900 | +0.05(+0.36%) |
Jul 27, 2007 | 15.16 | 15.36 | 14.97 | 14.98 | 4,313,832 | -0.30(-1.98%) |
Jul 26, 2007 | 15.33 | 15.59 | 15.06 | 15.28 | 7,576,289 | -0.41(-2.58%) |
Jul 25, 2007 | 16.23 | 16.28 | 15.56 | 15.68 | 8,900,738 | -0.41(-2.52%) |
Jul 24, 2007 | 16.34 | 16.46 | 16.04 | 16.09 | 7,413,938 | -0.40(-2.42%) |
Jul 23, 2007 | 16.56 | 16.77 | 16.47 | 16.49 | 4,940,415 | -0.04(-0.26%) |
Jul 20, 2007 | 16.84 | 16.84 | 16.43 | 16.53 | 6,170,771 | -0.30(-1.76%) |
Jul 19, 2007 | 16.60 | 16.91 | 16.40 | 16.83 | 6,271,657 | +0.59(+3.61%) |
Jul 18, 2007 | 16.57 | 16.79 | 16.07 | 16.24 | 7,633,399 | -0.38(-2.26%) |
Jul 17, 2007 | 16.63 | 16.78 | 16.43 | 16.62 | 6,717,662 | +0.09(+0.55%) |
Jul 16, 2007 | 16.71 | 16.85 | 16.45 | 16.52 | 4,085,918 | -0.18(-1.09%) |
Jul 13, 2007 | 16.83 | 16.87 | 16.44 | 16.71 | 5,103,401 | -0.05(-0.32%) |
Jul 12, 2007 | 16.85 | 17.11 | 16.49 | 16.76 | 10,461,924 | +1.02(+6.45%) |
Jul 11, 2007 | 15.80 | 15.91 | 15.64 | 15.74 | 8,540,883 | -0.23(-1.44%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.61 | 15.97 | 10,776,232 | +0.32(+2.05%) |
Jul 09, 2007 | 16.04 | 16.07 | 15.55 | 15.65 | 6,156,217 | -0.41(-2.56%) |
Jul 06, 2007 | 15.62 | 16.24 | 15.61 | 16.07 | 7,676,385 | +0.51(+3.27%) |
Jul 05, 2007 | 15.71 | 15.72 | 15.50 | 15.56 | 4,287,215 | -0.02(-0.12%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.39 | 15.58 | 5,446,887 | -0.04(-0.27%) |
Jul 02, 2007 | 15.48 | 15.66 | 15.45 | 15.62 | 7,671,509 | +0.10(+0.62%) |
Jun 29, 2007 | 15.42 | 15.61 | 15.38 | 15.52 | 5,848,216 | +0.10(+0.67%) |
Jun 28, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 5,153,632 | +0.01(+0.04%) |
Jun 27, 2007 | 15.50 | 15.57 | 15.29 | 15.41 | 7,036,254 | -0.09(-0.59%) |
Jun 26, 2007 | 15.85 | 15.87 | 15.47 | 15.50 | 4,544,094 | -0.29(-1.84%) |
Jun 25, 2007 | 15.91 | 16.08 | 15.73 | 15.79 | 3,649,225 | -0.01(-0.04%) |
Jun 22, 2007 | 15.97 | 16.07 | 15.77 | 15.80 | 3,742,799 | -0.18(-1.14%) |
Jun 21, 2007 | 16.18 | 16.24 | 15.95 | 15.98 | 4,575,212 | -0.18(-1.12%) |
Jun 20, 2007 | 16.45 | 16.50 | 16.16 | 16.16 | 4,365,414 | -0.15(-0.89%) |
Jun 19, 2007 | 16.26 | 16.42 | 16.15 | 16.31 | 4,365,744 | +0.05(+0.33%) |
Jun 18, 2007 | 16.00 | 16.38 | 15.90 | 16.25 | 5,600,394 | +0.52(+3.31%) |
Jun 15, 2007 | 16.03 | 16.09 | 15.73 | 15.73 | 5,638,088 | -0.24(-1.51%) |
Jun 14, 2007 | 16.13 | 16.17 | 15.85 | 15.97 | 3,358,252 | -0.10(-0.60%) |
Jun 13, 2007 | 15.91 | 16.10 | 15.79 | 16.07 | 5,751,170 | +0.33(+2.11%) |
Jun 12, 2007 | 15.73 | 15.90 | 15.61 | 15.74 | 4,022,529 | -0.11(-0.72%) |
Jun 11, 2007 | 15.75 | 15.87 | 15.47 | 15.85 | 4,656,530 | +0.10(+0.61%) |
Jun 08, 2007 | 15.83 | 16.03 | 15.64 | 15.76 | 3,317,458 | -0.11(-0.72%) |
Jun 07, 2007 | 16.12 | 16.34 | 15.82 | 15.87 | 6,197,383 | -0.47(-2.85%) |
Jun 06, 2007 | 16.05 | 16.89 | 15.66 | 16.34 | 13,157,318 | +0.23(+1.43%) |
Jun 05, 2007 | 16.31 | 16.31 | 16.05 | 16.11 | 4,624,685 | -0.18(-1.11%) |
Jun 04, 2007 | 16.45 | 16.61 | 16.24 | 16.29 | 3,825,594 | -0.16(-0.99%) |
Jun 01, 2007 | 16.33 | 16.60 | 16.27 | 16.45 | 3,950,447 | +0.12(+0.74%) |
May 31, 2007 | 16.45 | 16.62 | 16.22 | 16.33 | 4,907,375 | -0.05(-0.33%) |
May 30, 2007 | 16.30 | 16.43 | 16.13 | 16.39 | 6,012,798 | +0.09(+0.56%) |
May 29, 2007 | 16.51 | 16.52 | 16.26 | 16.30 | 3,262,959 | -0.11(-0.70%) |
May 25, 2007 | 16.66 | 16.72 | 16.18 | 16.41 | 6,103,128 | -0.16(-0.95%) |
May 24, 2007 | 16.85 | 17.11 | 16.51 | 16.57 | 4,496,768 | -0.24(-1.40%) |
May 23, 2007 | 17.06 | 17.14 | 16.66 | 16.80 | 9,598,252 | -0.17(-1.00%) |
May 22, 2007 | 17.49 | 17.36 | 16.81 | 16.97 | 8,047,671 | -0.77(-4.33%) |
May 21, 2007 | 17.84 | 18.26 | 17.66 | 17.74 | 6,705,550 | +0.17(+0.96%) |
May 18, 2007 | 17.54 | 17.66 | 17.30 | 17.57 | 3,948,794 | +0.24(+1.36%) |
May 17, 2007 | 17.24 | 17.48 | 17.02 | 17.34 | 3,284,550 | +0.00(+0.00%) |
May 16, 2007 | 17.32 | 17.39 | 16.94 | 17.34 | 3,982,950 | +0.04(+0.24%) |
May 15, 2007 | 17.47 | 17.47 | 17.04 | 17.29 | 3,657,656 | +0.10(+0.60%) |
May 14, 2007 | 17.58 | 17.58 | 17.14 | 17.19 | 3,512,839 | -0.44(-2.47%) |
May 11, 2007 | 17.74 | 17.84 | 17.41 | 17.63 | 3,458,320 | +0.41(+2.39%) |
May 10, 2007 | 17.15 | 17.72 | 17.18 | 17.21 | 4,850,941 | -0.31(-1.79%) |
May 09, 2007 | 16.91 | 17.78 | 16.89 | 17.53 | 5,809,328 | +0.59(+3.50%) |
May 08, 2007 | 17.12 | 17.21 | 16.75 | 16.94 | 4,939,919 | -0.29(-1.69%) |
May 07, 2007 | 17.21 | 17.42 | 17.18 | 17.23 | 3,818,938 | -0.18(-1.04%) |
May 04, 2007 | 17.12 | 17.43 | 17.07 | 17.41 | 4,510,073 | +0.28(+1.66%) |
May 03, 2007 | 17.79 | 17.81 | 17.05 | 17.12 | 8,284,830 | -0.76(-4.23%) |
May 02, 2007 | 17.86 | 18.10 | 17.72 | 17.88 | 3,701,276 | +0.07(+0.37%) |