Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.30 | 13.33 | 13.08 | 13.15 | 21,324,578 | -0.15(-1.13%) |
Jul 30, 2007 | 13.32 | 13.43 | 13.16 | 13.30 | 15,904,677 | -0.06(-0.45%) |
Jul 27, 2007 | 13.58 | 13.70 | 13.36 | 13.36 | 20,376,552 | -0.28(-2.05%) |
Jul 26, 2007 | 14.02 | 14.07 | 13.41 | 13.64 | 24,089,112 | -0.43(-3.06%) |
Jul 25, 2007 | 14.44 | 14.49 | 14.05 | 14.07 | 17,155,304 | -0.30(-2.09%) |
Jul 24, 2007 | 14.79 | 14.79 | 14.35 | 14.37 | 12,082,685 | -0.33(-2.24%) |
Jul 23, 2007 | 14.75 | 14.79 | 14.49 | 14.70 | 13,782,739 | -0.09(-0.61%) |
Jul 20, 2007 | 15.15 | 15.16 | 14.78 | 14.79 | 20,740,100 | -0.38(-2.50%) |
Jul 19, 2007 | 15.25 | 15.25 | 15.09 | 15.17 | 13,738,959 | +0.05(+0.33%) |
Jul 18, 2007 | 15.26 | 15.44 | 15.06 | 15.12 | 12,248,174 | -0.26(-1.69%) |
Jul 17, 2007 | 15.41 | 15.49 | 15.26 | 15.38 | 6,599,724 | -0.12(-0.77%) |
Jul 16, 2007 | 15.57 | 15.63 | 15.45 | 15.50 | 6,024,267 | +0.09(+0.58%) |
Jul 13, 2007 | 15.40 | 15.51 | 15.36 | 15.41 | 6,554,933 | -0.05(-0.32%) |
Jul 12, 2007 | 15.46 | 15.48 | 15.34 | 15.46 | 6,736,857 | -0.01(-0.06%) |
Jul 11, 2007 | 15.26 | 15.50 | 15.26 | 15.47 | 5,261,800 | +0.15(+0.98%) |
Jul 10, 2007 | 15.59 | 15.66 | 15.30 | 15.32 | 9,040,868 | -0.40(-2.54%) |
Jul 09, 2007 | 15.48 | 15.82 | 15.48 | 15.72 | 8,333,596 | +0.21(+1.35%) |
Jul 06, 2007 | 15.53 | 15.54 | 15.44 | 15.51 | 6,165,620 | -0.06(-0.39%) |
Jul 05, 2007 | 15.59 | 15.65 | 15.43 | 15.57 | 6,535,450 | -0.11(-0.70%) |
Jul 03, 2007 | 15.58 | 15.77 | 15.55 | 15.68 | 3,524,926 | +0.20(+1.29%) |
Jul 02, 2007 | 15.43 | 15.48 | 15.29 | 15.48 | 8,217,595 | +0.14(+0.91%) |
Jun 29, 2007 | 15.49 | 15.50 | 15.32 | 15.34 | 9,551,598 | -0.16(-1.03%) |
Jun 28, 2007 | 15.42 | 15.55 | 15.35 | 15.50 | 6,500,800 | +0.04(+0.26%) |
Jun 27, 2007 | 15.35 | 15.61 | 15.31 | 15.46 | 11,143,563 | -0.01(-0.06%) |
Jun 26, 2007 | 15.60 | 15.66 | 15.42 | 15.47 | 6,743,862 | -0.01(-0.06%) |
Jun 25, 2007 | 15.78 | 15.88 | 15.44 | 15.48 | 9,579,905 | -0.30(-1.90%) |
Jun 22, 2007 | 16.05 | 16.05 | 15.70 | 15.78 | 13,003,356 | -0.23(-1.44%) |
Jun 21, 2007 | 16.01 | 16.05 | 15.97 | 16.01 | 8,756,744 | +0.00(+0.00%) |
Jun 20, 2007 | 16.43 | 16.45 | 15.99 | 16.01 | 9,072,700 | -0.31(-1.90%) |
Jun 19, 2007 | 16.36 | 16.36 | 16.18 | 16.32 | 6,574,700 | -0.03(-0.18%) |
Jun 18, 2007 | 16.44 | 16.47 | 16.31 | 16.35 | 4,006,900 | -0.03(-0.18%) |
Jun 15, 2007 | 16.60 | 16.67 | 16.35 | 16.38 | 11,658,000 | -0.11(-0.67%) |
Jun 14, 2007 | 16.16 | 16.54 | 16.11 | 16.49 | 10,277,600 | +0.35(+2.17%) |
Jun 13, 2007 | 15.80 | 16.15 | 15.80 | 16.14 | 10,309,500 | +0.09(+0.56%) |
Jun 12, 2007 | 16.18 | 16.18 | 16.01 | 16.05 | 7,942,300 | -0.12(-0.74%) |
Jun 11, 2007 | 16.09 | 16.24 | 16.04 | 16.17 | 6,474,120 | +0.02(+0.12%) |
Jun 08, 2007 | 15.89 | 16.16 | 15.89 | 16.15 | 6,657,100 | +0.18(+1.13%) |
Jun 07, 2007 | 16.15 | 16.20 | 15.88 | 15.97 | 9,757,791 | -0.12(-0.75%) |
Jun 06, 2007 | 15.85 | 16.20 | 15.83 | 16.09 | 9,383,926 | +0.18(+1.13%) |
Jun 05, 2007 | 15.99 | 16.02 | 15.81 | 15.91 | 20,088,830 | -0.07(-0.44%) |
Jun 04, 2007 | 15.69 | 16.00 | 15.63 | 15.98 | 7,711,614 | +0.29(+1.85%) |
Jun 01, 2007 | 15.67 | 15.71 | 15.64 | 15.69 | 9,137,034 | +0.02(+0.13%) |
May 31, 2007 | 15.43 | 15.71 | 15.43 | 15.67 | 10,691,625 | +0.24(+1.56%) |
May 30, 2007 | 15.44 | 15.49 | 15.28 | 15.43 | 11,493,990 | -0.18(-1.15%) |
May 29, 2007 | 15.80 | 15.77 | 15.35 | 15.61 | 13,399,859 | -0.14(-0.89%) |
May 25, 2007 | 15.73 | 15.80 | 15.71 | 15.75 | 9,789,563 | -0.02(-0.13%) |
May 24, 2007 | 15.80 | 16.00 | 15.69 | 15.77 | 11,736,125 | +0.06(+0.38%) |
May 23, 2007 | 15.72 | 15.80 | 15.67 | 15.71 | 11,083,800 | +0.10(+0.64%) |
May 22, 2007 | 15.44 | 15.74 | 15.40 | 15.61 | 7,000,586 | +0.08(+0.52%) |
May 21, 2007 | 15.39 | 15.67 | 15.31 | 15.53 | 14,281,290 | +0.09(+0.58%) |
May 18, 2007 | 15.34 | 15.58 | 15.05 | 15.44 | 8,197,343 | -0.01(-0.06%) |
May 17, 2007 | 15.56 | 15.67 | 15.39 | 15.45 | 9,549,494 | -0.36(-2.28%) |
May 16, 2007 | 15.78 | 15.99 | 15.50 | 15.81 | 10,156,597 | +0.22(+1.41%) |
May 15, 2007 | 15.62 | 15.65 | 15.48 | 15.59 | 7,885,080 | +0.00(+0.00%) |
May 14, 2007 | 15.85 | 15.93 | 15.54 | 15.59 | 8,020,473 | -0.26(-1.64%) |
May 11, 2007 | 15.86 | 15.95 | 15.71 | 15.85 | 7,381,825 | -0.11(-0.69%) |
May 10, 2007 | 16.22 | 16.39 | 15.80 | 15.96 | 12,476,406 | -0.28(-1.72%) |
May 09, 2007 | 16.40 | 16.50 | 16.16 | 16.24 | 9,225,300 | -0.34(-2.05%) |
May 08, 2007 | 16.75 | 16.80 | 16.45 | 16.58 | 8,866,029 | -0.09(-0.54%) |
May 07, 2007 | 16.85 | 16.85 | 16.41 | 16.67 | 11,922,277 | +0.51(+3.16%) |
May 04, 2007 | 16.29 | 16.41 | 16.12 | 16.16 | 8,406,420 | -0.13(-0.80%) |
May 03, 2007 | 16.55 | 16.43 | 16.10 | 16.29 | 11,410,985 | -0.04(-0.24%) |
May 02, 2007 | 16.00 | 16.53 | 15.85 | 16.33 | 20,613,928 | +0.28(+1.74%) |