Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.09 | 17.27 | 16.84 | 16.84 | 9,372,849 | -0.14(-0.81%) |
Jul 30, 2007 | 16.96 | 17.05 | 16.70 | 16.98 | 8,101,263 | +0.02(+0.09%) |
Jul 27, 2007 | 17.39 | 17.46 | 16.97 | 16.97 | 8,846,248 | -0.46(-2.64%) |
Jul 26, 2007 | 17.94 | 18.00 | 17.23 | 17.43 | 8,759,252 | -0.75(-4.15%) |
Jul 25, 2007 | 18.18 | 18.38 | 18.03 | 18.18 | 9,007,317 | +0.07(+0.41%) |
Jul 24, 2007 | 18.58 | 18.81 | 18.07 | 18.11 | 5,768,752 | -0.59(-3.16%) |
Jul 23, 2007 | 18.84 | 19.05 | 18.63 | 18.70 | 6,084,320 | -0.06(-0.32%) |
Jul 20, 2007 | 19.04 | 19.15 | 18.76 | 18.76 | 6,788,198 | -0.31(-1.63%) |
Jul 19, 2007 | 18.85 | 19.09 | 18.67 | 19.07 | 8,670,782 | +0.57(+3.09%) |
Jul 18, 2007 | 18.51 | 18.54 | 18.32 | 18.50 | 9,973,090 | -0.05(-0.26%) |
Jul 17, 2007 | 18.74 | 18.79 | 18.50 | 18.54 | 4,606,744 | -0.12(-0.62%) |
Jul 16, 2007 | 18.69 | 18.85 | 18.57 | 18.66 | 5,278,085 | -0.13(-0.70%) |
Jul 13, 2007 | 18.69 | 18.85 | 18.52 | 18.79 | 6,218,901 | +0.06(+0.32%) |
Jul 12, 2007 | 18.65 | 18.74 | 18.58 | 18.73 | 10,048,518 | +0.12(+0.64%) |
Jul 11, 2007 | 18.84 | 18.93 | 18.47 | 18.61 | 9,529,285 | -0.34(-1.79%) |
Jul 10, 2007 | 19.28 | 19.25 | 18.83 | 18.95 | 11,392,383 | -0.46(-2.35%) |
Jul 09, 2007 | 19.22 | 19.89 | 19.27 | 19.41 | 11,165,297 | +0.46(+2.43%) |
Jul 06, 2007 | 19.04 | 19.05 | 18.73 | 18.95 | 3,685,333 | -0.10(-0.54%) |
Jul 05, 2007 | 19.25 | 19.50 | 18.90 | 19.05 | 4,018,969 | -0.20(-1.06%) |
Jul 03, 2007 | 19.32 | 19.47 | 19.13 | 19.25 | 1,855,968 | -0.06(-0.30%) |
Jul 02, 2007 | 19.11 | 19.43 | 18.88 | 19.31 | 3,576,503 | +0.39(+2.04%) |
Jun 29, 2007 | 18.87 | 19.12 | 18.72 | 18.92 | 3,517,635 | +0.10(+0.51%) |
Jun 28, 2007 | 18.83 | 19.25 | 18.77 | 18.83 | 4,012,083 | -0.04(-0.24%) |
Jun 27, 2007 | 18.40 | 18.90 | 18.40 | 18.87 | 5,853,125 | +0.20(+1.09%) |
Jun 26, 2007 | 18.99 | 19.18 | 18.64 | 18.67 | 4,643,050 | -0.19(-1.02%) |
Jun 25, 2007 | 18.87 | 19.28 | 18.78 | 18.86 | 4,333,200 | +0.06(+0.31%) |
Jun 22, 2007 | 19.20 | 19.30 | 18.77 | 18.80 | 5,585,431 | -0.52(-2.70%) |
Jun 21, 2007 | 19.27 | 19.42 | 19.11 | 19.32 | 6,082,755 | +0.05(+0.28%) |
Jun 20, 2007 | 19.92 | 19.94 | 19.27 | 19.27 | 7,611,973 | -0.55(-2.77%) |
Jun 19, 2007 | 19.25 | 19.89 | 19.07 | 19.82 | 10,310,169 | +0.98(+5.22%) |
Jun 18, 2007 | 19.11 | 19.18 | 18.81 | 18.84 | 2,455,949 | -0.27(-1.42%) |
Jun 15, 2007 | 19.10 | 19.18 | 19.05 | 19.11 | 4,198,619 | +0.19(+1.01%) |
Jun 14, 2007 | 18.99 | 19.14 | 18.75 | 18.91 | 3,285,032 | -0.01(-0.05%) |
Jun 13, 2007 | 18.80 | 18.99 | 18.67 | 18.92 | 5,247,726 | +0.28(+1.53%) |
Jun 12, 2007 | 18.85 | 18.96 | 18.64 | 18.64 | 4,666,523 | -0.30(-1.60%) |
Jun 11, 2007 | 18.88 | 19.14 | 18.88 | 18.94 | 4,697,508 | +0.06(+0.32%) |
Jun 08, 2007 | 18.73 | 18.93 | 18.45 | 18.88 | 8,998,071 | +0.62(+3.41%) |
Jun 07, 2007 | 18.90 | 19.03 | 18.22 | 18.26 | 7,518,276 | -0.73(-3.84%) |
Jun 06, 2007 | 19.25 | 19.25 | 18.91 | 18.99 | 4,652,439 | -0.26(-1.34%) |
Jun 05, 2007 | 19.67 | 19.57 | 19.15 | 19.25 | 4,864,514 | -0.42(-2.14%) |
Jun 04, 2007 | 19.61 | 19.73 | 19.48 | 19.67 | 3,374,231 | +0.06(+0.33%) |
Jun 01, 2007 | 19.59 | 19.76 | 19.46 | 19.61 | 5,180,435 | +0.01(+0.07%) |
May 31, 2007 | 19.83 | 19.87 | 19.54 | 19.59 | 5,554,759 | -0.18(-0.91%) |
May 30, 2007 | 19.62 | 19.80 | 19.56 | 19.77 | 4,458,799 | +0.06(+0.31%) |
May 29, 2007 | 19.73 | 19.83 | 19.49 | 19.71 | 5,384,498 | -0.06(-0.31%) |
May 25, 2007 | 19.97 | 20.03 | 19.61 | 19.77 | 3,896,030 | -0.11(-0.53%) |
May 24, 2007 | 20.58 | 20.68 | 19.82 | 19.88 | 7,822,451 | -0.74(-3.58%) |
May 23, 2007 | 20.72 | 20.91 | 20.59 | 20.61 | 9,752,752 | +0.01(+0.03%) |
May 22, 2007 | 20.55 | 20.78 | 20.47 | 20.61 | 5,845,517 | +0.06(+0.28%) |
May 21, 2007 | 20.45 | 20.62 | 20.44 | 20.55 | 5,038,337 | +0.09(+0.42%) |
May 18, 2007 | 20.32 | 20.46 | 20.26 | 20.46 | 3,798,788 | +0.26(+1.28%) |
May 17, 2007 | 20.17 | 20.30 | 20.09 | 20.21 | 4,934,434 | +0.03(+0.14%) |
May 16, 2007 | 20.07 | 20.18 | 20.01 | 20.18 | 3,291,604 | +0.21(+1.04%) |
May 15, 2007 | 19.87 | 20.30 | 19.81 | 19.97 | 3,759,753 | +0.15(+0.77%) |
May 14, 2007 | 19.82 | 19.93 | 19.76 | 19.82 | 3,002,649 | -0.04(-0.18%) |
May 11, 2007 | 19.81 | 19.86 | 19.73 | 19.85 | 3,453,721 | +0.07(+0.37%) |
May 10, 2007 | 19.84 | 19.92 | 19.67 | 19.78 | 4,220,528 | -0.13(-0.66%) |
May 09, 2007 | 19.94 | 19.98 | 19.84 | 19.91 | 3,366,406 | -0.04(-0.22%) |
May 08, 2007 | 20.00 | 20.02 | 19.82 | 19.95 | 3,963,884 | -0.09(-0.45%) |
May 07, 2007 | 20.21 | 20.30 | 20.03 | 20.04 | 3,965,136 | -0.10(-0.48%) |
May 04, 2007 | 20.30 | 20.30 | 20.07 | 20.14 | 3,525,381 | -0.15(-0.76%) |
May 03, 2007 | 20.35 | 20.45 | 20.11 | 20.29 | 4,106,759 | +0.09(+0.43%) |
May 02, 2007 | 20.05 | 20.28 | 19.99 | 20.21 | 5,995,950 | -0.16(-0.78%) |