Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.35 | 15.54 | 14.84 | 14.85 | 8,364,011 | -0.15(-1.02%) |
Jul 30, 2007 | 14.74 | 15.06 | 14.73 | 15.00 | 6,965,841 | +0.27(+1.85%) |
Jul 27, 2007 | 14.87 | 15.36 | 14.66 | 14.73 | 9,503,977 | -0.19(-1.28%) |
Jul 26, 2007 | 15.59 | 15.96 | 14.52 | 14.92 | 11,216,007 | -0.99(-6.23%) |
Jul 25, 2007 | 16.64 | 16.88 | 15.67 | 15.91 | 10,533,868 | -0.59(-3.56%) |
Jul 24, 2007 | 16.75 | 17.62 | 16.30 | 16.50 | 13,780,198 | +0.15(+0.91%) |
Jul 23, 2007 | 17.05 | 17.14 | 16.06 | 16.35 | 6,602,848 | -0.52(-3.06%) |
Jul 20, 2007 | 16.86 | 17.24 | 16.55 | 16.87 | 5,895,018 | -0.05(-0.29%) |
Jul 19, 2007 | 16.86 | 17.21 | 16.79 | 16.92 | 5,055,189 | -0.22(-1.30%) |
Jul 18, 2007 | 16.82 | 17.15 | 16.72 | 17.14 | 4,147,136 | +0.28(+1.64%) |
Jul 17, 2007 | 16.74 | 17.05 | 16.72 | 16.86 | 3,336,565 | +0.09(+0.53%) |
Jul 16, 2007 | 16.91 | 16.93 | 16.54 | 16.77 | 4,826,042 | -0.19(-1.13%) |
Jul 13, 2007 | 16.97 | 17.09 | 16.73 | 16.96 | 3,426,420 | +0.05(+0.27%) |
Jul 12, 2007 | 16.60 | 16.98 | 16.59 | 16.92 | 4,826,166 | +0.49(+2.97%) |
Jul 11, 2007 | 16.53 | 16.70 | 16.30 | 16.43 | 6,494,010 | +0.44(+2.77%) |
Jul 10, 2007 | 16.08 | 16.30 | 15.94 | 15.99 | 3,066,742 | -0.25(-1.57%) |
Jul 09, 2007 | 16.56 | 16.70 | 16.22 | 16.24 | 4,678,319 | -0.15(-0.91%) |
Jul 06, 2007 | 16.10 | 16.51 | 16.09 | 16.39 | 5,540,435 | +0.33(+2.05%) |
Jul 05, 2007 | 15.90 | 16.08 | 15.78 | 16.06 | 7,280,282 | +0.47(+3.04%) |
Jul 03, 2007 | 15.46 | 15.62 | 15.40 | 15.59 | 2,448,905 | +0.20(+1.29%) |
Jul 02, 2007 | 14.85 | 15.53 | 14.85 | 15.39 | 5,405,485 | +0.55(+3.70%) |
Jun 29, 2007 | 14.71 | 14.89 | 14.63 | 14.84 | 5,448,290 | +0.15(+0.99%) |
Jun 28, 2007 | 14.51 | 14.82 | 14.51 | 14.69 | 3,680,606 | +0.22(+1.49%) |
Jun 27, 2007 | 14.13 | 14.50 | 13.78 | 14.48 | 6,423,944 | +0.19(+1.36%) |
Jun 26, 2007 | 14.55 | 14.67 | 14.20 | 14.28 | 5,042,874 | -0.25(-1.71%) |
Jun 25, 2007 | 14.82 | 14.98 | 14.53 | 14.53 | 3,550,243 | -0.27(-1.84%) |
Jun 22, 2007 | 14.96 | 15.02 | 14.70 | 14.80 | 5,336,334 | -0.22(-1.44%) |
Jun 21, 2007 | 15.25 | 15.30 | 14.85 | 15.02 | 8,016,511 | -0.19(-1.28%) |
Jun 20, 2007 | 15.39 | 15.65 | 15.18 | 15.22 | 4,075,460 | -0.16(-1.01%) |
Jun 19, 2007 | 15.23 | 15.45 | 15.12 | 15.37 | 3,085,895 | +0.13(+0.86%) |
Jun 18, 2007 | 15.30 | 15.46 | 15.16 | 15.24 | 3,698,443 | -0.06(-0.39%) |
Jun 15, 2007 | 15.56 | 15.76 | 15.18 | 15.30 | 5,855,492 | -0.04(-0.28%) |
Jun 14, 2007 | 14.94 | 15.46 | 14.91 | 15.34 | 6,127,170 | +0.47(+3.19%) |
Jun 13, 2007 | 14.90 | 15.04 | 14.64 | 14.87 | 8,153,463 | +0.06(+0.38%) |
Jun 12, 2007 | 15.25 | 15.28 | 14.37 | 14.81 | 11,921,944 | -0.57(-3.73%) |
Jun 11, 2007 | 15.58 | 16.05 | 14.95 | 15.39 | 8,660,675 | -0.82(-5.05%) |
Jun 08, 2007 | 15.75 | 16.32 | 15.62 | 16.20 | 6,690,093 | +0.34(+2.17%) |
Jun 07, 2007 | 16.41 | 16.75 | 15.67 | 15.86 | 8,118,314 | -0.69(-4.15%) |
Jun 06, 2007 | 16.73 | 16.78 | 16.37 | 16.55 | 3,433,870 | -0.34(-2.03%) |
Jun 05, 2007 | 16.92 | 17.03 | 16.70 | 16.89 | 3,587,320 | -0.11(-0.63%) |
Jun 04, 2007 | 17.08 | 17.21 | 16.91 | 17.00 | 2,940,818 | -0.17(-1.01%) |
Jun 01, 2007 | 16.69 | 17.33 | 16.64 | 17.17 | 5,533,437 | +0.56(+3.39%) |
May 31, 2007 | 16.78 | 16.97 | 16.60 | 16.61 | 8,487,478 | -0.19(-1.16%) |
May 30, 2007 | 16.11 | 16.82 | 15.81 | 16.80 | 8,366,906 | +0.41(+2.48%) |
May 29, 2007 | 16.27 | 16.54 | 16.16 | 16.39 | 5,494,388 | -0.24(-1.47%) |
May 25, 2007 | 16.22 | 16.66 | 16.20 | 16.64 | 5,164,722 | +0.44(+2.69%) |
May 24, 2007 | 16.67 | 16.70 | 16.10 | 16.20 | 6,439,677 | -0.44(-2.64%) |
May 23, 2007 | 16.86 | 16.98 | 16.59 | 16.64 | 4,901,171 | -0.05(-0.30%) |
May 22, 2007 | 17.01 | 17.18 | 16.67 | 16.69 | 6,473,481 | -0.58(-3.34%) |
May 21, 2007 | 17.21 | 17.54 | 17.19 | 17.27 | 4,734,685 | +0.15(+0.85%) |
May 18, 2007 | 16.84 | 17.17 | 16.73 | 17.12 | 4,717,130 | +0.28(+1.68%) |
May 17, 2007 | 16.96 | 16.99 | 16.48 | 16.84 | 3,892,515 | -0.23(-1.33%) |
May 16, 2007 | 17.02 | 17.15 | 16.89 | 17.07 | 4,288,141 | +0.08(+0.46%) |
May 15, 2007 | 17.02 | 17.10 | 16.75 | 16.99 | 4,144,535 | -0.01(-0.04%) |
May 14, 2007 | 17.19 | 17.23 | 16.80 | 17.00 | 3,841,280 | -0.05(-0.31%) |
May 11, 2007 | 16.98 | 17.28 | 16.86 | 17.05 | 2,659,346 | +0.23(+1.37%) |
May 10, 2007 | 17.17 | 17.38 | 16.77 | 16.82 | 5,673,131 | -0.42(-2.42%) |
May 09, 2007 | 17.00 | 17.28 | 16.78 | 17.24 | 6,735,922 | +0.18(+1.06%) |
May 08, 2007 | 16.22 | 17.11 | 16.21 | 17.06 | 12,841,401 | +1.13(+7.12%) |
May 07, 2007 | 16.12 | 16.32 | 15.91 | 15.92 | 5,172,596 | +0.02(+0.16%) |
May 04, 2007 | 16.21 | 16.32 | 15.89 | 15.90 | 4,534,928 | -0.20(-1.23%) |
May 03, 2007 | 15.95 | 16.11 | 15.68 | 16.10 | 4,118,740 | +0.20(+1.27%) |
May 02, 2007 | 15.63 | 16.01 | 15.56 | 15.90 | 2,958,816 | +0.24(+1.54%) |