Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.99 | 18.47 | 18.10 | 18.10 | 1,538,130 | +0.11(+0.59%) |
Jul 30, 2007 | 17.90 | 18.18 | 17.60 | 17.99 | 1,295,589 | +0.07(+0.40%) |
Jul 27, 2007 | 18.21 | 18.29 | 17.92 | 17.92 | 1,613,550 | -0.28(-1.53%) |
Jul 26, 2007 | 18.13 | 18.47 | 17.69 | 18.20 | 3,356,564 | +0.04(+0.21%) |
Jul 25, 2007 | 17.73 | 18.26 | 17.69 | 18.16 | 2,952,543 | +0.53(+3.01%) |
Jul 24, 2007 | 17.60 | 17.75 | 17.55 | 17.63 | 1,604,125 | +0.01(+0.07%) |
Jul 23, 2007 | 17.54 | 17.73 | 17.46 | 17.62 | 1,302,713 | +0.13(+0.77%) |
Jul 20, 2007 | 17.53 | 17.64 | 17.35 | 17.48 | 1,632,048 | +0.12(+0.68%) |
Jul 19, 2007 | 17.54 | 17.58 | 17.21 | 17.37 | 2,111,032 | -0.08(-0.46%) |
Jul 18, 2007 | 17.12 | 17.52 | 17.07 | 17.45 | 1,755,789 | +0.21(+1.22%) |
Jul 17, 2007 | 17.17 | 17.46 | 17.03 | 17.24 | 1,661,517 | -0.05(-0.29%) |
Jul 16, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 777,448 | -0.23(-1.32%) |
Jul 13, 2007 | 17.37 | 17.91 | 17.34 | 17.52 | 1,721,357 | -0.05(-0.26%) |
Jul 12, 2007 | 17.24 | 17.57 | 17.19 | 17.57 | 1,470,836 | +0.24(+1.41%) |
Jul 11, 2007 | 17.23 | 17.33 | 17.19 | 17.32 | 934,173 | +0.01(+0.05%) |
Jul 10, 2007 | 17.60 | 17.60 | 17.26 | 17.31 | 1,286,091 | -0.42(-2.37%) |
Jul 09, 2007 | 17.66 | 17.75 | 17.54 | 17.73 | 909,002 | +0.16(+0.93%) |
Jul 06, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 814,492 | +0.01(+0.05%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.40 | 17.56 | 679,614 | +0.02(+0.12%) |
Jul 03, 2007 | 17.57 | 17.64 | 17.45 | 17.54 | 369,252 | -0.02(-0.12%) |
Jul 02, 2007 | 17.49 | 17.62 | 17.38 | 17.56 | 1,276,830 | +0.19(+1.07%) |
Jun 29, 2007 | 17.50 | 17.59 | 17.33 | 17.38 | 1,575,081 | -0.13(-0.75%) |
Jun 28, 2007 | 17.48 | 17.60 | 17.37 | 17.51 | 2,149,975 | -0.03(-0.14%) |
Jun 27, 2007 | 17.23 | 17.54 | 17.11 | 17.53 | 1,846,974 | +0.16(+0.92%) |
Jun 26, 2007 | 17.60 | 17.86 | 17.35 | 17.37 | 2,074,462 | -0.10(-0.55%) |
Jun 25, 2007 | 17.59 | 17.75 | 17.40 | 17.47 | 3,016,234 | -0.15(-0.84%) |
Jun 22, 2007 | 17.97 | 17.97 | 17.51 | 17.62 | 3,282,191 | -0.45(-2.49%) |
Jun 21, 2007 | 18.08 | 18.11 | 17.95 | 18.07 | 1,191,106 | -0.14(-0.79%) |
Jun 20, 2007 | 18.53 | 18.58 | 18.21 | 18.21 | 819,954 | -0.26(-1.41%) |
Jun 19, 2007 | 18.43 | 18.49 | 18.34 | 18.47 | 885,493 | -0.02(-0.11%) |
Jun 18, 2007 | 18.59 | 18.60 | 18.46 | 18.49 | 1,212,003 | +0.00(+0.00%) |
Jun 15, 2007 | 18.42 | 18.53 | 18.28 | 18.49 | 1,545,873 | +0.21(+1.15%) |
Jun 14, 2007 | 18.05 | 18.38 | 17.98 | 18.28 | 2,706,110 | -0.14(-0.75%) |
Jun 13, 2007 | 18.11 | 18.57 | 18.09 | 18.42 | 1,549,198 | +0.24(+1.34%) |
Jun 12, 2007 | 18.19 | 18.29 | 17.98 | 18.18 | 2,264,669 | -0.19(-1.01%) |
Jun 11, 2007 | 18.53 | 18.59 | 18.31 | 18.36 | 2,584,292 | -0.25(-1.36%) |
Jun 08, 2007 | 18.45 | 18.63 | 18.44 | 18.61 | 1,274,229 | +0.17(+0.91%) |
Jun 07, 2007 | 18.66 | 18.77 | 18.45 | 18.45 | 1,568,432 | -0.27(-1.44%) |
Jun 06, 2007 | 18.91 | 18.91 | 18.63 | 18.71 | 1,831,539 | -0.35(-1.83%) |
Jun 05, 2007 | 19.01 | 19.13 | 18.78 | 19.06 | 957,681 | -0.03(-0.15%) |
Jun 04, 2007 | 19.23 | 19.32 | 18.93 | 19.09 | 1,287,278 | -0.09(-0.48%) |
Jun 01, 2007 | 19.08 | 19.22 | 19.00 | 19.19 | 1,003,511 | +0.20(+1.07%) |
May 31, 2007 | 18.94 | 18.98 | 18.78 | 18.98 | 1,247,859 | +0.03(+0.16%) |
May 30, 2007 | 18.52 | 18.95 | 18.43 | 18.95 | 1,426,430 | +0.05(+0.25%) |
May 29, 2007 | 18.95 | 19.01 | 18.83 | 18.91 | 821,379 | -0.01(-0.04%) |
May 25, 2007 | 18.82 | 18.94 | 18.61 | 18.92 | 548,060 | +0.23(+1.22%) |
May 24, 2007 | 19.06 | 19.17 | 18.63 | 18.69 | 1,044,355 | -0.35(-1.81%) |
May 23, 2007 | 19.16 | 19.27 | 18.97 | 19.03 | 1,406,009 | +0.16(+0.87%) |
May 22, 2007 | 18.70 | 18.92 | 18.67 | 18.87 | 1,161,186 | +0.14(+0.74%) |
May 21, 2007 | 18.63 | 18.85 | 18.45 | 18.73 | 1,267,094 | +0.07(+0.36%) |
May 18, 2007 | 18.42 | 18.72 | 18.33 | 18.66 | 1,339,757 | +0.24(+1.30%) |
May 17, 2007 | 18.42 | 18.53 | 18.23 | 18.42 | 1,188,494 | -0.19(-1.00%) |
May 16, 2007 | 18.57 | 18.64 | 18.37 | 18.61 | 1,015,622 | +0.07(+0.39%) |
May 15, 2007 | 18.96 | 18.96 | 18.48 | 18.54 | 1,878,034 | -0.45(-2.39%) |
May 14, 2007 | 19.49 | 19.71 | 18.89 | 18.99 | 2,181,795 | +0.33(+1.76%) |
May 11, 2007 | 18.63 | 18.74 | 18.49 | 18.66 | 1,843,175 | +0.24(+1.30%) |
May 10, 2007 | 18.39 | 18.52 | 18.28 | 18.42 | 1,427,380 | +0.04(+0.21%) |
May 09, 2007 | 18.39 | 18.50 | 18.23 | 18.39 | 1,002,847 | -0.08(-0.41%) |
May 08, 2007 | 18.37 | 18.46 | 18.13 | 18.46 | 1,878,431 | -0.14(-0.77%) |
May 07, 2007 | 18.27 | 18.63 | 18.21 | 18.61 | 3,542,613 | +0.40(+2.20%) |
May 04, 2007 | 18.13 | 18.21 | 18.01 | 18.21 | 1,382,569 | +0.14(+0.77%) |
May 03, 2007 | 18.31 | 18.34 | 18.01 | 18.07 | 2,011,739 | -0.20(-1.08%) |
May 02, 2007 | 18.23 | 18.29 | 18.07 | 18.26 | 2,916,738 | +0.65(+3.71%) |