Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.70 | 19.01 | 18.35 | 18.35 | 8,370,688 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,769,279 | +0.10(+0.51%) |
Jul 27, 2007 | 18.80 | 18.94 | 18.61 | 18.61 | 10,555,389 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,531,068 | -1.01(-5.11%) |
Jul 25, 2007 | 18.87 | 20.05 | 18.28 | 19.78 | 28,882,730 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,122,391 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.66 | 18.33 | 18.52 | 8,980,080 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,212,673 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.48 | 18.32 | 18.43 | 3,940,735 | +0.10(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,460,720 | -0.18(-0.97%) |
Jul 17, 2007 | 18.38 | 18.56 | 18.36 | 18.51 | 5,667,204 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,320 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.36 | 18.47 | 6,776,041 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.42 | 18.04 | 18.42 | 4,584,659 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.05 | 17.76 | 18.04 | 4,515,751 | +0.19(+1.07%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.85 | 6,283,414 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,021,987 | -0.17(-0.92%) |
Jul 06, 2007 | 18.25 | 18.39 | 18.17 | 18.37 | 3,783,912 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,042 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.29 | 18.39 | 2,442,216 | +0.05(+0.29%) |
Jul 02, 2007 | 18.15 | 18.39 | 18.15 | 18.34 | 4,118,012 | +0.25(+1.36%) |
Jun 29, 2007 | 18.34 | 18.37 | 18.01 | 18.09 | 4,986,787 | -0.20(-1.12%) |
Jun 28, 2007 | 18.36 | 18.42 | 18.16 | 18.30 | 3,873,460 | -0.11(-0.57%) |
Jun 27, 2007 | 18.23 | 18.42 | 17.98 | 18.40 | 5,104,972 | +0.17(+0.95%) |
Jun 26, 2007 | 18.31 | 18.48 | 18.20 | 18.23 | 4,433,646 | -0.04(-0.23%) |
Jun 25, 2007 | 18.53 | 18.71 | 18.20 | 18.27 | 5,927,154 | -0.27(-1.46%) |
Jun 22, 2007 | 18.68 | 18.84 | 18.53 | 18.54 | 8,832,065 | -0.18(-0.96%) |
Jun 21, 2007 | 18.53 | 18.79 | 18.32 | 18.72 | 6,563,578 | +0.20(+1.06%) |
Jun 20, 2007 | 18.73 | 18.91 | 18.50 | 18.53 | 4,600,696 | -0.15(-0.81%) |
Jun 19, 2007 | 18.51 | 18.69 | 18.48 | 18.68 | 5,479,414 | +0.11(+0.61%) |
Jun 18, 2007 | 18.62 | 18.62 | 18.52 | 18.56 | 3,492,143 | +0.00(+0.00%) |
Jun 15, 2007 | 18.59 | 18.72 | 18.54 | 18.56 | 7,129,460 | -0.02(-0.11%) |
Jun 14, 2007 | 18.69 | 18.75 | 18.52 | 18.59 | 4,711,779 | -0.11(-0.56%) |
Jun 13, 2007 | 18.63 | 18.70 | 18.45 | 18.69 | 4,715,188 | +0.07(+0.38%) |
Jun 12, 2007 | 18.80 | 18.83 | 18.60 | 18.62 | 6,351,882 | -0.24(-1.29%) |
Jun 11, 2007 | 18.58 | 18.99 | 18.51 | 18.86 | 9,981,333 | +0.45(+2.43%) |
Jun 08, 2007 | 18.38 | 18.45 | 18.24 | 18.42 | 8,376,041 | +0.04(+0.19%) |
Jun 07, 2007 | 18.50 | 18.51 | 18.37 | 18.38 | 8,201,933 | -0.13(-0.70%) |
Jun 06, 2007 | 18.58 | 18.62 | 18.49 | 18.51 | 5,116,660 | -0.07(-0.36%) |
Jun 05, 2007 | 18.34 | 18.64 | 18.34 | 18.58 | 8,069,259 | -0.06(-0.30%) |
Jun 04, 2007 | 18.67 | 18.65 | 18.37 | 18.63 | 4,720,018 | -0.04(-0.19%) |
Jun 01, 2007 | 18.61 | 18.68 | 18.58 | 18.67 | 4,523,263 | +0.06(+0.34%) |
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.61 | 5,781,980 | +0.04(+0.23%) |
May 30, 2007 | 18.31 | 18.57 | 18.19 | 18.56 | 10,013,916 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,650,838 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,163,593 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.30 | 6,692,232 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,484,784 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,392,623 | +0.13(+0.71%) |
May 21, 2007 | 18.24 | 18.25 | 18.06 | 18.23 | 3,967,724 | -0.00(-0.02%) |
May 18, 2007 | 18.25 | 18.33 | 18.21 | 18.23 | 3,527,939 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,266 | -0.13(-0.69%) |
May 16, 2007 | 18.31 | 18.38 | 18.27 | 18.35 | 3,373,389 | +0.00(+0.02%) |
May 15, 2007 | 18.55 | 18.60 | 18.33 | 18.34 | 5,277,136 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.54 | 18.30 | 18.49 | 5,901,514 | +0.16(+0.86%) |
May 11, 2007 | 18.36 | 18.38 | 18.26 | 18.33 | 7,819,536 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,318,669 | -0.24(-1.31%) |
May 09, 2007 | 18.59 | 18.60 | 18.35 | 18.55 | 3,754,366 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.62 | 18.51 | 18.58 | 3,098,950 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.62 | 2,232,732 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.69 | 18.45 | 18.54 | 4,744,735 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.63 | 8,297,107 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.31 | 6,156,990 | +0.19(+1.07%) |