Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.96 | 19.35 | 19.06 | 19.11 | 1,929,081 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.28 | 19.08 | 19.22 | 1,653,993 | -0.04(-0.19%) |
Jul 27, 2007 | 19.41 | 19.58 | 19.26 | 19.26 | 1,252,425 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.53 | 1,612,669 | -0.73(-3.60%) |
Jul 25, 2007 | 20.41 | 20.46 | 20.09 | 20.26 | 1,348,130 | +0.10(+0.49%) |
Jul 24, 2007 | 20.47 | 20.48 | 20.13 | 20.17 | 1,122,971 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.71 | 20.55 | 20.64 | 629,967 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.89 | 20.53 | 20.58 | 1,557,206 | -0.25(-1.18%) |
Jul 19, 2007 | 20.77 | 20.89 | 20.77 | 20.83 | 2,028,988 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.61 | 20.37 | 20.55 | 1,217,980 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,313 | -0.02(-0.09%) |
Jul 16, 2007 | 20.60 | 20.69 | 20.53 | 20.58 | 1,774,487 | -0.15(-0.71%) |
Jul 13, 2007 | 20.85 | 20.88 | 20.72 | 20.72 | 3,927,869 | -0.07(-0.32%) |
Jul 12, 2007 | 20.70 | 20.91 | 20.64 | 20.79 | 4,198,205 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.35 | 20.74 | 20.82 | 5,151,563 | +0.53(+2.63%) |
Jul 10, 2007 | 20.53 | 20.55 | 20.26 | 20.28 | 4,076,586 | +0.38(+1.91%) |
Jul 09, 2007 | 19.95 | 19.97 | 19.85 | 19.90 | 790,438 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.77 | 19.57 | 19.67 | 529,081 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.60 | 19.66 | 590,298 | -0.28(-1.38%) |
Jul 03, 2007 | 20.01 | 20.02 | 19.84 | 19.93 | 347,551 | +0.01(+0.06%) |
Jul 02, 2007 | 19.82 | 19.93 | 19.79 | 19.92 | 670,452 | +0.16(+0.81%) |
Jun 29, 2007 | 19.72 | 19.85 | 19.69 | 19.76 | 1,158,559 | +0.08(+0.40%) |
Jun 28, 2007 | 19.52 | 19.79 | 19.52 | 19.68 | 1,242,304 | -0.02(-0.12%) |
Jun 27, 2007 | 19.63 | 19.72 | 19.56 | 19.71 | 1,836,847 | +0.26(+1.32%) |
Jun 26, 2007 | 19.44 | 19.58 | 19.42 | 19.45 | 1,256,833 | +0.32(+1.70%) |
Jun 25, 2007 | 19.17 | 19.30 | 19.08 | 19.12 | 1,171,662 | +0.07(+0.35%) |
Jun 22, 2007 | 19.22 | 19.27 | 18.99 | 19.06 | 1,149,959 | +0.20(+1.07%) |
Jun 21, 2007 | 18.74 | 18.89 | 18.73 | 18.85 | 1,245,242 | +0.16(+0.85%) |
Jun 20, 2007 | 18.91 | 18.91 | 18.66 | 18.70 | 642,374 | -0.24(-1.26%) |
Jun 19, 2007 | 18.97 | 19.01 | 18.87 | 18.93 | 987,803 | -0.22(-1.15%) |
Jun 18, 2007 | 19.25 | 19.25 | 19.05 | 19.16 | 1,323,274 | +0.01(+0.06%) |
Jun 15, 2007 | 19.03 | 20.04 | 19.02 | 19.14 | 2,461,101 | +0.42(+2.22%) |
Jun 14, 2007 | 18.58 | 18.76 | 18.54 | 18.73 | 3,253,662 | +0.17(+0.89%) |
Jun 13, 2007 | 18.44 | 18.58 | 18.41 | 18.56 | 1,009,841 | +0.00(+0.00%) |
Jun 12, 2007 | 18.57 | 18.70 | 18.51 | 18.56 | 1,184,841 | +0.10(+0.56%) |
Jun 11, 2007 | 18.36 | 18.51 | 18.29 | 18.46 | 469,659 | +0.12(+0.63%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.17 | 18.34 | 972,295 | +0.13(+0.74%) |
Jun 07, 2007 | 18.34 | 18.41 | 18.16 | 18.21 | 1,370,126 | -0.29(-1.59%) |
Jun 06, 2007 | 18.68 | 18.68 | 18.47 | 18.50 | 632,416 | -0.27(-1.44%) |
Jun 05, 2007 | 18.84 | 18.93 | 18.74 | 18.77 | 1,025,676 | -0.29(-1.51%) |
Jun 04, 2007 | 19.11 | 19.11 | 18.98 | 19.06 | 722,691 | +0.09(+0.45%) |
Jun 01, 2007 | 19.01 | 19.02 | 18.92 | 18.97 | 718,447 | +0.11(+0.58%) |
May 31, 2007 | 18.86 | 18.92 | 18.81 | 18.86 | 627,845 | -0.02(-0.10%) |
May 30, 2007 | 18.74 | 18.89 | 18.71 | 18.88 | 704,340 | +0.08(+0.42%) |
May 29, 2007 | 18.90 | 18.93 | 18.78 | 18.80 | 695,592 | +0.06(+0.29%) |
May 25, 2007 | 18.76 | 18.79 | 18.70 | 18.74 | 2,577,822 | -0.04(-0.23%) |
May 24, 2007 | 18.90 | 19.03 | 18.74 | 18.79 | 1,286,380 | -0.06(-0.32%) |
May 23, 2007 | 18.90 | 18.95 | 18.82 | 18.85 | 1,779,384 | -0.24(-1.25%) |
May 22, 2007 | 19.08 | 19.17 | 19.06 | 19.09 | 1,820,196 | +0.09(+0.48%) |
May 21, 2007 | 19.10 | 19.05 | 18.94 | 19.00 | 3,479,921 | -0.29(-1.52%) |
May 18, 2007 | 19.24 | 19.33 | 19.14 | 19.29 | 1,697,537 | +0.02(+0.13%) |
May 17, 2007 | 19.28 | 19.32 | 19.17 | 19.27 | 1,899,370 | -0.13(-0.66%) |
May 16, 2007 | 19.46 | 19.47 | 19.30 | 19.39 | 1,933,652 | -0.20(-1.00%) |
May 15, 2007 | 19.57 | 19.70 | 19.53 | 19.59 | 1,539,902 | -0.24(-1.20%) |
May 14, 2007 | 19.85 | 19.91 | 19.76 | 19.83 | 519,776 | -0.10(-0.49%) |
May 11, 2007 | 19.72 | 20.01 | 19.69 | 19.93 | 1,097,668 | +0.17(+0.84%) |
May 10, 2007 | 20.11 | 20.14 | 19.76 | 19.76 | 1,114,645 | -0.61(-3.01%) |
May 09, 2007 | 20.33 | 20.40 | 20.33 | 20.37 | 1,612,873 | +0.13(+0.64%) |
May 08, 2007 | 20.29 | 20.40 | 20.15 | 20.25 | 2,760,331 | +0.44(+2.23%) |
May 07, 2007 | 19.88 | 19.91 | 19.78 | 19.80 | 758,001 | +0.06(+0.28%) |
May 04, 2007 | 19.85 | 19.96 | 19.69 | 19.75 | 2,178,032 | +0.11(+0.56%) |
May 03, 2007 | 19.72 | 19.87 | 19.51 | 19.64 | 2,545,989 | +0.64(+3.39%) |
May 02, 2007 | 18.94 | 19.06 | 18.90 | 19.00 | 2,037,803 | +0.01(+0.03%) |