Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.07 | 20.40 | 19.69 | 19.69 | 7,800,124 | -0.39(-1.92%) |
Jul 30, 2007 | 19.77 | 20.32 | 19.77 | 20.07 | 8,171,546 | +0.10(+0.51%) |
Jul 27, 2007 | 20.17 | 20.33 | 19.97 | 19.97 | 9,835,911 | -0.17(-0.84%) |
Jul 26, 2007 | 20.56 | 21.00 | 20.00 | 20.14 | 14,472,437 | -1.08(-5.11%) |
Jul 25, 2007 | 20.25 | 21.51 | 19.61 | 21.23 | 26,914,022 | +1.62(+8.27%) |
Jul 24, 2007 | 19.72 | 20.19 | 19.59 | 19.60 | 8,500,590 | -0.27(-1.37%) |
Jul 23, 2007 | 19.74 | 20.02 | 19.67 | 19.88 | 8,367,979 | +0.51(+2.65%) |
Jul 20, 2007 | 19.74 | 19.76 | 19.26 | 19.36 | 5,789,204 | -0.41(-2.08%) |
Jul 19, 2007 | 19.74 | 19.83 | 19.66 | 19.77 | 3,672,126 | +0.10(+0.52%) |
Jul 18, 2007 | 19.87 | 19.87 | 19.42 | 19.67 | 6,952,181 | -0.19(-0.97%) |
Jul 17, 2007 | 19.72 | 19.92 | 19.71 | 19.87 | 5,280,915 | +0.07(+0.36%) |
Jul 16, 2007 | 19.74 | 19.82 | 19.65 | 19.79 | 4,231,774 | -0.03(-0.15%) |
Jul 13, 2007 | 19.79 | 19.92 | 19.70 | 19.82 | 6,314,172 | +0.06(+0.31%) |
Jul 12, 2007 | 19.43 | 19.76 | 19.36 | 19.76 | 4,272,159 | +0.41(+2.11%) |
Jul 11, 2007 | 19.12 | 19.37 | 19.06 | 19.36 | 4,207,948 | +0.20(+1.07%) |
Jul 10, 2007 | 19.51 | 19.51 | 19.15 | 19.15 | 5,855,123 | -0.38(-1.93%) |
Jul 09, 2007 | 19.69 | 19.82 | 19.50 | 19.53 | 3,747,840 | -0.18(-0.92%) |
Jul 06, 2007 | 19.58 | 19.74 | 19.50 | 19.71 | 3,525,993 | +0.16(+0.81%) |
Jul 05, 2007 | 19.65 | 19.70 | 19.46 | 19.55 | 3,294,086 | -0.19(-0.94%) |
Jul 03, 2007 | 19.68 | 19.79 | 19.62 | 19.74 | 2,275,749 | +0.06(+0.29%) |
Jul 02, 2007 | 19.47 | 19.74 | 19.47 | 19.68 | 3,837,320 | +0.26(+1.36%) |
Jun 29, 2007 | 19.68 | 19.72 | 19.33 | 19.42 | 4,646,877 | -0.22(-1.12%) |
Jun 28, 2007 | 19.71 | 19.76 | 19.49 | 19.63 | 3,609,437 | -0.11(-0.57%) |
Jun 27, 2007 | 19.57 | 19.76 | 19.29 | 19.75 | 4,757,006 | +0.19(+0.95%) |
Jun 26, 2007 | 19.65 | 19.83 | 19.53 | 19.56 | 4,131,440 | -0.05(-0.23%) |
Jun 25, 2007 | 19.88 | 20.08 | 19.53 | 19.61 | 5,523,147 | -0.29(-1.46%) |
Jun 22, 2007 | 20.05 | 20.22 | 19.88 | 19.90 | 8,230,053 | -0.19(-0.96%) |
Jun 21, 2007 | 19.88 | 20.16 | 19.66 | 20.09 | 6,116,191 | +0.21(+1.06%) |
Jun 20, 2007 | 20.10 | 20.30 | 19.86 | 19.88 | 4,287,103 | -0.16(-0.81%) |
Jun 19, 2007 | 19.87 | 20.06 | 19.84 | 20.04 | 5,105,926 | +0.12(+0.61%) |
Jun 18, 2007 | 19.98 | 19.98 | 19.87 | 19.92 | 3,254,111 | +0.00(+0.00%) |
Jun 15, 2007 | 19.94 | 20.08 | 19.89 | 19.92 | 6,643,501 | -0.02(-0.11%) |
Jun 14, 2007 | 20.06 | 20.12 | 19.87 | 19.94 | 4,390,614 | -0.11(-0.57%) |
Jun 13, 2007 | 19.99 | 20.07 | 19.80 | 20.06 | 4,393,791 | +0.08(+0.38%) |
Jun 12, 2007 | 20.17 | 20.21 | 19.96 | 19.98 | 5,918,924 | -0.26(-1.29%) |
Jun 11, 2007 | 19.94 | 20.38 | 19.87 | 20.24 | 9,300,984 | +0.48(+2.43%) |
Jun 08, 2007 | 19.73 | 19.80 | 19.58 | 19.76 | 7,805,112 | +0.04(+0.19%) |
Jun 07, 2007 | 19.85 | 19.87 | 19.71 | 19.73 | 7,642,872 | -0.14(-0.70%) |
Jun 06, 2007 | 19.94 | 19.98 | 19.84 | 19.87 | 4,767,897 | -0.07(-0.36%) |
Jun 05, 2007 | 19.68 | 20.01 | 19.68 | 19.94 | 7,519,242 | -0.06(-0.30%) |
Jun 04, 2007 | 20.04 | 20.02 | 19.72 | 20.00 | 4,398,292 | -0.04(-0.19%) |
Jun 01, 2007 | 19.97 | 20.05 | 19.94 | 20.04 | 4,214,947 | +0.07(+0.34%) |
May 31, 2007 | 19.92 | 20.01 | 19.86 | 19.97 | 5,387,868 | +0.05(+0.23%) |
May 30, 2007 | 19.65 | 19.93 | 19.52 | 19.92 | 9,331,347 | +0.23(+1.15%) |
May 29, 2007 | 19.71 | 19.74 | 19.56 | 19.70 | 8,993,016 | -0.06(-0.31%) |
May 25, 2007 | 19.66 | 19.80 | 19.66 | 19.76 | 4,811,632 | +0.12(+0.62%) |
May 24, 2007 | 19.74 | 19.76 | 19.54 | 19.63 | 6,236,076 | +0.01(+0.04%) |
May 23, 2007 | 19.81 | 19.81 | 19.60 | 19.63 | 4,179,092 | -0.08(-0.38%) |
May 22, 2007 | 19.54 | 19.74 | 19.51 | 19.70 | 4,093,212 | +0.14(+0.71%) |
May 21, 2007 | 19.57 | 19.59 | 19.38 | 19.56 | 3,697,276 | -0.00(-0.02%) |
May 18, 2007 | 19.58 | 19.67 | 19.54 | 19.57 | 3,287,467 | +0.02(+0.08%) |
May 17, 2007 | 19.64 | 19.66 | 19.53 | 19.55 | 3,210,430 | -0.14(-0.69%) |
May 16, 2007 | 19.65 | 19.72 | 19.61 | 19.69 | 3,143,452 | +0.00(+0.02%) |
May 15, 2007 | 19.90 | 19.96 | 19.67 | 19.68 | 4,917,435 | -0.16(-0.80%) |
May 14, 2007 | 19.67 | 19.89 | 19.64 | 19.84 | 5,499,254 | +0.17(+0.86%) |
May 11, 2007 | 19.70 | 19.73 | 19.60 | 19.67 | 7,286,540 | +0.03(+0.15%) |
May 10, 2007 | 19.79 | 19.90 | 19.64 | 19.64 | 4,024,299 | -0.26(-1.31%) |
May 09, 2007 | 19.94 | 19.96 | 19.69 | 19.90 | 3,498,460 | -0.04(-0.19%) |
May 08, 2007 | 19.96 | 19.98 | 19.86 | 19.94 | 2,887,719 | -0.04(-0.19%) |
May 07, 2007 | 19.97 | 20.05 | 19.93 | 19.98 | 2,080,545 | +0.09(+0.44%) |
May 04, 2007 | 20.03 | 20.05 | 19.80 | 19.89 | 4,421,323 | -0.10(-0.49%) |
May 03, 2007 | 19.65 | 20.09 | 19.65 | 19.99 | 7,731,558 | +0.34(+1.75%) |
May 02, 2007 | 19.43 | 19.74 | 19.40 | 19.65 | 5,737,317 | +0.21(+1.07%) |