Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.91 | 18.08 | 17.72 | 17.72 | 4,750,993 | -0.15(-0.83%) |
Jul 30, 2007 | 17.84 | 17.97 | 17.71 | 17.87 | 1,554,160 | +0.04(+0.23%) |
Jul 27, 2007 | 18.10 | 18.10 | 17.82 | 17.83 | 5,207,762 | -0.24(-1.34%) |
Jul 26, 2007 | 18.13 | 18.39 | 17.91 | 18.07 | 4,175,279 | -0.27(-1.47%) |
Jul 25, 2007 | 18.53 | 18.53 | 18.23 | 18.34 | 2,679,156 | +0.00(+0.00%) |
Jul 24, 2007 | 18.41 | 18.54 | 18.25 | 18.34 | 2,966,976 | -0.13(-0.73%) |
Jul 23, 2007 | 18.30 | 18.58 | 18.29 | 18.47 | 1,977,183 | +0.00(+0.00%) |
Jul 20, 2007 | 18.51 | 18.55 | 18.37 | 18.47 | 1,786,245 | -0.11(-0.58%) |
Jul 19, 2007 | 18.53 | 18.62 | 18.52 | 18.58 | 1,853,192 | +0.06(+0.33%) |
Jul 18, 2007 | 18.53 | 18.54 | 18.42 | 18.52 | 1,028,718 | +0.01(+0.04%) |
Jul 17, 2007 | 18.66 | 18.74 | 18.51 | 18.51 | 2,023,309 | -0.09(-0.47%) |
Jul 16, 2007 | 18.64 | 18.73 | 18.58 | 18.60 | 1,039,241 | -0.07(-0.40%) |
Jul 13, 2007 | 18.54 | 18.68 | 18.49 | 18.68 | 2,010,554 | +0.13(+0.69%) |
Jul 12, 2007 | 18.38 | 18.63 | 18.37 | 18.55 | 1,914,742 | +0.16(+0.84%) |
Jul 11, 2007 | 18.15 | 18.39 | 18.15 | 18.39 | 1,694,762 | +0.09(+0.48%) |
Jul 10, 2007 | 18.37 | 18.41 | 18.21 | 18.31 | 2,749,027 | -0.17(-0.91%) |
Jul 09, 2007 | 18.47 | 18.47 | 18.39 | 18.47 | 2,797,022 | +0.00(+0.00%) |
Jul 06, 2007 | 18.31 | 18.47 | 18.31 | 18.47 | 972,054 | +0.11(+0.59%) |
Jul 05, 2007 | 18.36 | 18.40 | 17.81 | 18.37 | 4,409,213 | -0.01(-0.07%) |
Jul 03, 2007 | 18.45 | 18.47 | 18.34 | 18.38 | 1,588,392 | -0.01(-0.04%) |
Jul 02, 2007 | 18.29 | 18.53 | 18.29 | 18.39 | 6,264,170 | +0.15(+0.81%) |
Jun 29, 2007 | 18.25 | 18.38 | 18.14 | 18.24 | 2,471,655 | +0.02(+0.11%) |
Jun 28, 2007 | 18.20 | 18.35 | 18.20 | 18.22 | 1,222,261 | -0.03(-0.18%) |
Jun 27, 2007 | 18.03 | 18.29 | 18.01 | 18.25 | 1,057,034 | +0.14(+0.78%) |
Jun 26, 2007 | 18.24 | 18.27 | 18.10 | 18.11 | 1,728,459 | -0.05(-0.26%) |
Jun 25, 2007 | 18.24 | 18.31 | 18.11 | 18.16 | 1,175,987 | -0.08(-0.44%) |
Jun 22, 2007 | 18.37 | 18.37 | 18.16 | 18.24 | 2,480,860 | -0.10(-0.55%) |
Jun 21, 2007 | 18.22 | 18.40 | 18.20 | 18.34 | 2,286,271 | +0.05(+0.30%) |
Jun 20, 2007 | 18.41 | 18.45 | 18.20 | 18.29 | 1,608,917 | -0.02(-0.11%) |
Jun 19, 2007 | 18.44 | 18.44 | 18.31 | 18.31 | 1,604,468 | -0.13(-0.73%) |
Jun 18, 2007 | 18.49 | 18.56 | 18.44 | 18.44 | 1,261,119 | -0.09(-0.51%) |
Jun 15, 2007 | 18.59 | 18.60 | 18.51 | 18.53 | 3,249,426 | -0.07(-0.40%) |
Jun 14, 2007 | 18.61 | 18.62 | 18.53 | 18.61 | 2,880,123 | +0.03(+0.15%) |
Jun 13, 2007 | 18.55 | 18.62 | 18.44 | 18.58 | 2,354,347 | +0.14(+0.77%) |
Jun 12, 2007 | 18.44 | 18.56 | 18.39 | 18.44 | 1,526,009 | -0.13(-0.73%) |
Jun 11, 2007 | 18.58 | 18.62 | 18.51 | 18.58 | 1,835,394 | +0.06(+0.33%) |
Jun 08, 2007 | 18.41 | 18.58 | 18.39 | 18.51 | 929,488 | +0.11(+0.59%) |
Jun 07, 2007 | 18.51 | 18.66 | 18.41 | 18.41 | 3,097,521 | -0.24(-1.27%) |
Jun 06, 2007 | 18.66 | 18.73 | 18.62 | 18.64 | 3,725,072 | -0.12(-0.65%) |
Jun 05, 2007 | 18.79 | 18.82 | 18.72 | 18.76 | 2,880,271 | -0.11(-0.61%) |
Jun 04, 2007 | 18.82 | 18.89 | 18.80 | 18.88 | 758,036 | +0.07(+0.36%) |
Jun 01, 2007 | 18.75 | 18.90 | 18.74 | 18.81 | 2,487,979 | +0.09(+0.47%) |
May 31, 2007 | 18.74 | 18.80 | 18.70 | 18.72 | 2,291,907 | +0.03(+0.14%) |
May 30, 2007 | 18.54 | 18.74 | 18.58 | 18.70 | 1,790,630 | +0.09(+0.47%) |
May 29, 2007 | 18.51 | 18.70 | 18.51 | 18.61 | 2,228,784 | +0.07(+0.36%) |
May 25, 2007 | 18.58 | 18.58 | 18.51 | 18.54 | 603,952 | +0.11(+0.62%) |
May 24, 2007 | 18.52 | 18.62 | 18.43 | 18.43 | 2,563,201 | -0.08(-0.44%) |
May 23, 2007 | 18.54 | 18.65 | 18.51 | 18.51 | 5,535,321 | -0.05(-0.29%) |
May 22, 2007 | 18.55 | 18.59 | 18.49 | 18.56 | 1,621,598 | +0.03(+0.18%) |
May 21, 2007 | 18.65 | 18.65 | 18.50 | 18.53 | 3,148,093 | -0.14(-0.76%) |
May 18, 2007 | 18.58 | 18.67 | 18.53 | 18.67 | 1,729,794 | +0.13(+0.73%) |
May 17, 2007 | 18.56 | 18.56 | 18.31 | 18.53 | 1,778,070 | -0.05(-0.25%) |
May 16, 2007 | 18.44 | 18.58 | 18.39 | 18.58 | 1,362,122 | +0.19(+1.03%) |
May 15, 2007 | 18.27 | 18.46 | 18.27 | 18.39 | 2,815,606 | +0.12(+0.66%) |
May 14, 2007 | 18.37 | 18.37 | 18.27 | 18.27 | 1,580,738 | -0.07(-0.37%) |
May 11, 2007 | 18.28 | 18.34 | 18.23 | 18.34 | 975,169 | +0.05(+0.26%) |
May 10, 2007 | 18.39 | 18.41 | 18.24 | 18.29 | 2,294,547 | -0.11(-0.62%) |
May 09, 2007 | 18.41 | 18.46 | 18.37 | 18.41 | 1,623,304 | +0.03(+0.15%) |
May 08, 2007 | 18.44 | 18.45 | 18.38 | 18.38 | 2,507,853 | -0.13(-0.69%) |
May 07, 2007 | 18.48 | 18.56 | 18.47 | 18.51 | 4,103,720 | +0.03(+0.18%) |
May 04, 2007 | 18.51 | 18.51 | 18.40 | 18.47 | 4,455,670 | +0.00(+0.00%) |
May 03, 2007 | 18.53 | 18.60 | 18.42 | 18.47 | 3,085,334 | +0.07(+0.37%) |
May 02, 2007 | 18.45 | 18.53 | 18.41 | 18.41 | 2,677,996 | +0.01(+0.04%) |