Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.38 | 21.64 | 20.95 | 20.95 | 7,921,729 | -0.16(-0.74%) |
Jul 30, 2007 | 20.61 | 21.22 | 20.48 | 21.11 | 6,013,309 | +0.52(+2.55%) |
Jul 27, 2007 | 20.65 | 21.32 | 20.40 | 20.59 | 9,784,470 | +0.08(+0.40%) |
Jul 26, 2007 | 20.66 | 21.80 | 19.90 | 20.50 | 21,593,898 | +1.12(+5.77%) |
Jul 25, 2007 | 19.98 | 19.98 | 18.89 | 19.39 | 7,716,244 | -0.36(-1.82%) |
Jul 24, 2007 | 20.17 | 20.19 | 19.61 | 19.74 | 5,819,011 | -0.50(-2.48%) |
Jul 23, 2007 | 20.65 | 20.83 | 20.14 | 20.25 | 5,498,675 | -0.24(-1.19%) |
Jul 20, 2007 | 20.48 | 20.95 | 20.35 | 20.49 | 8,098,467 | -0.58(-2.76%) |
Jul 19, 2007 | 21.09 | 21.23 | 20.72 | 21.07 | 4,360,647 | +0.15(+0.73%) |
Jul 18, 2007 | 20.85 | 21.22 | 20.65 | 20.92 | 5,767,888 | -0.12(-0.59%) |
Jul 17, 2007 | 21.10 | 21.34 | 20.62 | 21.04 | 7,912,714 | +0.22(+1.05%) |
Jul 16, 2007 | 21.01 | 21.33 | 20.70 | 20.82 | 6,584,306 | -0.12(-0.58%) |
Jul 13, 2007 | 20.44 | 21.18 | 20.39 | 20.95 | 6,974,320 | +0.57(+2.78%) |
Jul 12, 2007 | 20.48 | 20.51 | 20.12 | 20.38 | 5,272,047 | +0.19(+0.95%) |
Jul 11, 2007 | 19.81 | 20.52 | 19.77 | 20.19 | 7,049,373 | +0.48(+2.43%) |
Jul 10, 2007 | 20.47 | 20.65 | 19.58 | 19.71 | 10,437,421 | -1.06(-5.10%) |
Jul 09, 2007 | 19.42 | 21.22 | 19.30 | 20.77 | 13,884,907 | +1.97(+10.47%) |
Jul 06, 2007 | 18.54 | 18.96 | 18.49 | 18.80 | 1,902,472 | +0.22(+1.16%) |
Jul 05, 2007 | 18.80 | 18.89 | 18.50 | 18.58 | 3,164,556 | -0.22(-1.15%) |
Jul 03, 2007 | 18.70 | 19.07 | 18.67 | 18.80 | 2,649,640 | +0.25(+1.35%) |
Jul 02, 2007 | 18.04 | 18.59 | 18.00 | 18.55 | 4,569,390 | +0.68(+3.82%) |
Jun 29, 2007 | 18.14 | 18.18 | 17.65 | 17.87 | 4,767,828 | -0.31(-1.71%) |
Jun 28, 2007 | 17.89 | 18.54 | 17.79 | 18.18 | 5,917,004 | +0.29(+1.60%) |
Jun 27, 2007 | 17.74 | 17.98 | 17.30 | 17.89 | 5,336,893 | +0.51(+2.93%) |
Jun 26, 2007 | 17.85 | 17.98 | 17.37 | 17.38 | 4,594,085 | -0.30(-1.70%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.57 | 17.68 | 4,817,218 | -0.35(-1.93%) |
Jun 22, 2007 | 18.21 | 18.65 | 17.97 | 18.03 | 5,602,339 | -0.16(-0.90%) |
Jun 21, 2007 | 18.36 | 18.36 | 17.88 | 18.20 | 5,486,610 | -0.16(-0.89%) |
Jun 20, 2007 | 17.90 | 18.89 | 17.88 | 18.36 | 12,105,640 | +0.50(+2.80%) |
Jun 19, 2007 | 17.04 | 17.88 | 17.04 | 17.86 | 5,480,265 | +0.82(+4.82%) |
Jun 18, 2007 | 17.26 | 17.40 | 17.04 | 17.04 | 2,599,507 | -0.17(-0.99%) |
Jun 15, 2007 | 17.43 | 17.51 | 17.17 | 17.21 | 3,392,275 | -0.01(-0.08%) |
Jun 14, 2007 | 17.05 | 17.44 | 17.02 | 17.22 | 3,686,271 | +0.17(+1.00%) |
Jun 13, 2007 | 17.00 | 17.07 | 16.65 | 17.05 | 4,317,313 | +0.22(+1.31%) |
Jun 12, 2007 | 16.94 | 17.18 | 16.83 | 16.83 | 4,983,759 | -0.04(-0.24%) |
Jun 11, 2007 | 16.51 | 16.93 | 16.45 | 16.87 | 4,345,353 | +0.31(+1.90%) |
Jun 08, 2007 | 16.44 | 16.63 | 16.15 | 16.56 | 4,773,034 | +0.07(+0.43%) |
Jun 07, 2007 | 16.77 | 17.05 | 16.37 | 16.49 | 7,273,552 | -0.36(-2.15%) |
Jun 06, 2007 | 17.91 | 17.72 | 16.73 | 16.85 | 9,630,188 | -0.97(-5.42%) |
Jun 05, 2007 | 16.74 | 17.99 | 16.69 | 17.82 | 13,376,552 | +1.11(+6.67%) |
Jun 04, 2007 | 16.61 | 16.77 | 16.45 | 16.70 | 4,021,051 | +0.09(+0.56%) |
Jun 01, 2007 | 16.66 | 16.70 | 16.35 | 16.61 | 5,262,460 | -0.03(-0.16%) |
May 31, 2007 | 16.31 | 16.85 | 16.16 | 16.63 | 8,876,560 | +0.75(+4.73%) |
May 30, 2007 | 15.41 | 15.88 | 15.40 | 15.88 | 3,718,276 | +0.28(+1.78%) |
May 29, 2007 | 15.52 | 15.87 | 15.52 | 15.61 | 3,899,856 | +0.12(+0.75%) |
May 25, 2007 | 15.20 | 15.60 | 15.20 | 15.49 | 3,133,684 | +0.29(+1.90%) |
May 24, 2007 | 15.53 | 15.62 | 15.18 | 15.20 | 4,505,999 | -0.25(-1.59%) |
May 23, 2007 | 15.49 | 15.66 | 15.36 | 15.44 | 3,230,549 | -0.01(-0.08%) |
May 22, 2007 | 15.51 | 15.63 | 15.43 | 15.46 | 3,726,490 | -0.05(-0.32%) |
May 21, 2007 | 15.45 | 15.71 | 15.44 | 15.51 | 4,662,431 | +0.07(+0.48%) |
May 18, 2007 | 15.70 | 15.87 | 15.38 | 15.43 | 3,886,867 | -0.21(-1.37%) |
May 17, 2007 | 15.73 | 15.72 | 15.55 | 15.65 | 3,762,177 | -0.06(-0.37%) |
May 16, 2007 | 16.01 | 16.01 | 15.51 | 15.70 | 4,507,475 | +0.10(+0.63%) |
May 15, 2007 | 15.97 | 16.11 | 15.52 | 15.61 | 4,852,056 | -0.26(-1.67%) |
May 14, 2007 | 16.17 | 16.27 | 15.83 | 15.87 | 4,699,393 | -0.30(-1.88%) |
May 11, 2007 | 15.80 | 16.20 | 15.80 | 16.17 | 6,490,420 | +0.43(+2.74%) |
May 10, 2007 | 15.91 | 15.92 | 15.69 | 15.74 | 4,948,355 | -0.20(-1.24%) |
May 09, 2007 | 15.65 | 16.05 | 15.65 | 15.94 | 7,094,838 | +0.29(+1.84%) |
May 08, 2007 | 15.71 | 15.77 | 15.42 | 15.65 | 7,926,261 | -0.09(-0.59%) |
May 07, 2007 | 15.94 | 15.96 | 15.65 | 15.75 | 5,453,573 | -0.19(-1.19%) |
May 04, 2007 | 16.21 | 16.22 | 15.89 | 15.94 | 4,900,630 | -0.12(-0.75%) |
May 03, 2007 | 16.21 | 16.27 | 16.03 | 16.06 | 6,354,528 | -0.08(-0.48%) |
May 02, 2007 | 16.21 | 16.32 | 16.07 | 16.13 | 7,435,799 | -0.09(-0.57%) |