Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.91 | 21.35 | 20.69 | 20.76 | 10,403,882 | +0.13(+0.64%) |
Jul 30, 2007 | 20.08 | 20.68 | 19.81 | 20.63 | 11,594,817 | +0.54(+2.71%) |
Jul 27, 2007 | 20.65 | 20.86 | 19.53 | 20.09 | 13,634,856 | -0.62(-2.98%) |
Jul 26, 2007 | 20.82 | 21.10 | 20.12 | 20.70 | 17,427,870 | -0.37(-1.76%) |
Jul 25, 2007 | 21.09 | 21.18 | 20.47 | 21.07 | 11,258,620 | +0.32(+1.54%) |
Jul 24, 2007 | 21.20 | 21.26 | 20.54 | 20.75 | 9,884,668 | -0.43(-2.04%) |
Jul 23, 2007 | 20.91 | 21.37 | 20.91 | 21.19 | 9,748,799 | +0.46(+2.20%) |
Jul 20, 2007 | 20.49 | 20.86 | 20.46 | 20.73 | 8,015,751 | +0.15(+0.75%) |
Jul 19, 2007 | 20.61 | 20.63 | 20.40 | 20.57 | 8,193,790 | +0.16(+0.79%) |
Jul 18, 2007 | 20.08 | 20.46 | 20.08 | 20.41 | 8,840,008 | +0.06(+0.31%) |
Jul 17, 2007 | 20.26 | 20.68 | 20.21 | 20.35 | 11,466,429 | +0.16(+0.80%) |
Jul 16, 2007 | 20.28 | 20.63 | 20.09 | 20.19 | 8,962,478 | -0.12(-0.57%) |
Jul 13, 2007 | 20.40 | 20.57 | 20.04 | 20.30 | 9,629,368 | +0.22(+1.10%) |
Jul 12, 2007 | 19.71 | 20.26 | 19.71 | 20.08 | 13,309,879 | +0.67(+3.47%) |
Jul 11, 2007 | 19.14 | 19.60 | 19.02 | 19.41 | 8,643,430 | +0.41(+2.15%) |
Jul 10, 2007 | 18.79 | 19.14 | 18.73 | 19.00 | 8,527,241 | -0.04(-0.18%) |
Jul 09, 2007 | 19.03 | 19.12 | 18.56 | 19.03 | 10,033,299 | +0.26(+1.37%) |
Jul 06, 2007 | 18.45 | 18.97 | 18.44 | 18.78 | 11,656,948 | +0.29(+1.60%) |
Jul 05, 2007 | 18.32 | 18.53 | 18.24 | 18.48 | 7,710,877 | +0.50(+2.80%) |
Jul 03, 2007 | 18.17 | 18.42 | 17.95 | 17.98 | 8,009,454 | -0.15(-0.82%) |
Jul 02, 2007 | 17.67 | 18.20 | 17.61 | 18.13 | 13,321,296 | +0.76(+4.40%) |
Jun 29, 2007 | 17.22 | 17.50 | 17.22 | 17.36 | 5,805,958 | +0.18(+1.04%) |
Jun 28, 2007 | 16.88 | 17.34 | 16.88 | 17.18 | 8,254,602 | +0.52(+3.11%) |
Jun 27, 2007 | 16.87 | 17.03 | 16.23 | 16.67 | 16,284,913 | -0.46(-2.67%) |
Jun 26, 2007 | 17.58 | 17.78 | 17.02 | 17.12 | 12,198,984 | -0.46(-2.60%) |
Jun 25, 2007 | 17.43 | 17.80 | 17.19 | 17.58 | 10,139,120 | +0.15(+0.88%) |
Jun 22, 2007 | 17.41 | 17.54 | 17.16 | 17.43 | 15,524,900 | +0.05(+0.27%) |
Jun 21, 2007 | 17.13 | 17.44 | 16.80 | 17.38 | 8,291,202 | +0.23(+1.34%) |
Jun 20, 2007 | 17.54 | 17.62 | 17.13 | 17.15 | 8,645,694 | -0.25(-1.43%) |
Jun 19, 2007 | 17.26 | 17.64 | 17.19 | 17.40 | 8,425,833 | +0.03(+0.19%) |
Jun 18, 2007 | 17.36 | 17.50 | 17.19 | 17.37 | 8,946,985 | +0.14(+0.81%) |
Jun 15, 2007 | 17.36 | 17.38 | 16.91 | 17.23 | 13,510,865 | +0.03(+0.16%) |
Jun 14, 2007 | 17.31 | 17.41 | 17.18 | 17.20 | 9,391,593 | +0.05(+0.31%) |
Jun 13, 2007 | 16.95 | 17.15 | 16.88 | 17.15 | 9,661,398 | +0.23(+1.36%) |
Jun 12, 2007 | 16.84 | 17.09 | 16.67 | 16.92 | 11,253,082 | +0.19(+1.16%) |
Jun 11, 2007 | 16.36 | 16.84 | 16.35 | 16.72 | 12,156,852 | +0.52(+3.22%) |
Jun 08, 2007 | 16.36 | 16.48 | 15.84 | 16.20 | 17,996,262 | -0.31(-1.85%) |
Jun 07, 2007 | 16.76 | 17.01 | 16.30 | 16.51 | 12,527,598 | -0.29(-1.75%) |
Jun 06, 2007 | 16.87 | 16.90 | 16.55 | 16.80 | 10,942,834 | -0.10(-0.57%) |
Jun 05, 2007 | 17.13 | 17.17 | 16.69 | 16.90 | 10,530,120 | -0.17(-0.98%) |
Jun 04, 2007 | 17.05 | 17.46 | 16.96 | 17.07 | 16,737,257 | -0.13(-0.76%) |
Jun 01, 2007 | 16.53 | 17.20 | 16.38 | 17.20 | 22,495,030 | +0.86(+5.27%) |
May 31, 2007 | 16.20 | 16.44 | 16.16 | 16.34 | 9,847,210 | +0.33(+2.07%) |
May 30, 2007 | 15.68 | 16.05 | 15.59 | 16.00 | 7,629,447 | +0.03(+0.18%) |
May 29, 2007 | 16.00 | 16.16 | 15.80 | 15.97 | 6,748,505 | +0.03(+0.19%) |
May 25, 2007 | 15.80 | 15.95 | 15.64 | 15.95 | 6,712,453 | +0.34(+2.17%) |
May 24, 2007 | 15.99 | 16.06 | 15.43 | 15.61 | 10,755,355 | -0.31(-1.96%) |
May 23, 2007 | 15.89 | 16.11 | 15.82 | 15.92 | 9,984,295 | +0.13(+0.85%) |
May 22, 2007 | 15.93 | 16.20 | 15.73 | 15.78 | 7,524,891 | -0.08(-0.49%) |
May 21, 2007 | 15.67 | 16.02 | 15.67 | 15.86 | 12,132,526 | +0.19(+1.19%) |
May 18, 2007 | 15.84 | 15.84 | 15.53 | 15.67 | 10,105,191 | -0.05(-0.29%) |
May 17, 2007 | 15.58 | 15.84 | 15.32 | 15.72 | 21,424,232 | -0.15(-0.94%) |
May 16, 2007 | 16.01 | 16.12 | 15.57 | 15.87 | 9,823,031 | -0.01(-0.06%) |
May 15, 2007 | 15.86 | 16.39 | 15.81 | 15.88 | 14,119,006 | -0.08(-0.51%) |
May 14, 2007 | 16.49 | 16.60 | 15.88 | 15.96 | 12,163,774 | -0.67(-4.01%) |
May 11, 2007 | 16.53 | 16.92 | 16.48 | 16.63 | 10,151,774 | +0.14(+0.85%) |
May 10, 2007 | 16.30 | 16.71 | 16.23 | 16.49 | 16,619,965 | +0.04(+0.26%) |
May 09, 2007 | 15.99 | 16.48 | 15.91 | 16.44 | 8,547,978 | +0.57(+3.61%) |
May 08, 2007 | 15.75 | 15.93 | 15.53 | 15.87 | 6,986,036 | +0.12(+0.78%) |
May 07, 2007 | 15.74 | 15.92 | 15.64 | 15.75 | 7,336,299 | +0.24(+1.58%) |
May 04, 2007 | 15.22 | 15.57 | 15.16 | 15.50 | 9,320,010 | +0.44(+2.92%) |
May 03, 2007 | 14.74 | 15.16 | 14.64 | 15.06 | 8,930,026 | +0.24(+1.63%) |
May 02, 2007 | 14.41 | 14.97 | 14.41 | 14.82 | 10,305,916 | +0.31(+2.13%) |