Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.85 | 17.92 | 17.55 | 17.64 | 21,954,502 | -0.05(-0.26%) |
Jul 30, 2007 | 17.90 | 17.90 | 17.25 | 17.69 | 21,201,058 | +0.27(+1.58%) |
Jul 27, 2007 | 17.78 | 17.87 | 17.40 | 17.41 | 25,616,842 | -0.37(-2.07%) |
Jul 26, 2007 | 18.05 | 18.10 | 17.64 | 17.78 | 25,915,520 | -0.42(-2.31%) |
Jul 25, 2007 | 18.36 | 18.41 | 17.99 | 18.20 | 22,683,384 | -0.07(-0.40%) |
Jul 24, 2007 | 18.51 | 18.86 | 18.17 | 18.27 | 25,317,448 | -0.49(-2.61%) |
Jul 23, 2007 | 18.57 | 19.11 | 18.52 | 18.76 | 18,069,496 | +0.37(+1.99%) |
Jul 20, 2007 | 18.90 | 18.96 | 18.34 | 18.40 | 21,667,466 | -0.50(-2.67%) |
Jul 19, 2007 | 19.01 | 19.03 | 18.65 | 18.90 | 18,060,934 | +0.22(+1.15%) |
Jul 18, 2007 | 18.79 | 19.13 | 18.64 | 18.69 | 29,898,216 | +0.11(+0.58%) |
Jul 17, 2007 | 18.62 | 18.68 | 18.50 | 18.58 | 16,899,538 | -0.06(-0.32%) |
Jul 16, 2007 | 18.53 | 18.69 | 18.50 | 18.64 | 15,519,941 | +0.11(+0.60%) |
Jul 13, 2007 | 18.64 | 18.71 | 18.52 | 18.53 | 13,873,437 | -0.18(-0.97%) |
Jul 12, 2007 | 18.06 | 18.75 | 18.06 | 18.71 | 38,745,268 | +0.19(+1.03%) |
Jul 11, 2007 | 18.40 | 18.55 | 18.28 | 18.52 | 22,753,350 | +0.10(+0.55%) |
Jul 10, 2007 | 18.58 | 18.79 | 18.37 | 18.42 | 18,551,098 | -0.27(-1.47%) |
Jul 09, 2007 | 18.79 | 18.85 | 18.67 | 18.69 | 8,419,216 | -0.10(-0.54%) |
Jul 06, 2007 | 18.91 | 18.94 | 18.75 | 18.79 | 10,346,418 | -0.08(-0.42%) |
Jul 05, 2007 | 18.95 | 19.03 | 18.71 | 18.87 | 9,545,286 | -0.03(-0.17%) |
Jul 03, 2007 | 18.91 | 18.96 | 18.83 | 18.90 | 5,553,137 | +0.00(+0.00%) |
Jul 02, 2007 | 18.64 | 18.92 | 18.73 | 18.90 | 15,178,733 | +0.27(+1.44%) |
Jun 29, 2007 | 18.68 | 19.18 | 18.53 | 18.64 | 15,645,334 | -0.06(-0.32%) |
Jun 28, 2007 | 18.78 | 18.79 | 18.63 | 18.69 | 13,284,666 | -0.09(-0.46%) |
Jun 27, 2007 | 18.68 | 18.81 | 18.58 | 18.78 | 16,188,792 | +0.00(+0.00%) |
Jun 26, 2007 | 18.82 | 19.31 | 18.73 | 18.78 | 22,686,108 | -0.03(-0.15%) |
Jun 25, 2007 | 18.52 | 19.10 | 18.44 | 18.81 | 27,329,500 | +0.41(+2.25%) |
Jun 22, 2007 | 18.72 | 18.80 | 18.37 | 18.40 | 23,873,428 | -0.33(-1.75%) |
Jun 21, 2007 | 18.89 | 18.89 | 18.58 | 18.72 | 13,700,308 | -0.17(-0.88%) |
Jun 20, 2007 | 19.12 | 19.22 | 18.88 | 18.89 | 22,465,132 | -0.14(-0.73%) |
Jun 19, 2007 | 18.92 | 19.07 | 18.87 | 19.03 | 13,941,319 | +0.05(+0.26%) |
Jun 18, 2007 | 19.04 | 19.08 | 18.86 | 18.98 | 13,682,412 | -0.06(-0.33%) |
Jun 15, 2007 | 18.96 | 19.16 | 18.88 | 19.04 | 18,193,312 | +0.18(+0.98%) |
Jun 14, 2007 | 18.86 | 18.98 | 18.80 | 18.86 | 11,949,086 | +0.00(+0.00%) |
Jun 13, 2007 | 18.71 | 18.89 | 18.51 | 18.86 | 15,429,818 | +0.30(+1.59%) |
Jun 12, 2007 | 18.68 | 18.76 | 18.54 | 18.56 | 18,384,978 | -0.25(-1.33%) |
Jun 11, 2007 | 18.83 | 18.97 | 18.77 | 18.81 | 10,423,222 | -0.08(-0.42%) |
Jun 08, 2007 | 18.79 | 18.91 | 18.66 | 18.89 | 16,947,340 | +0.11(+0.57%) |
Jun 07, 2007 | 18.98 | 19.11 | 18.74 | 18.79 | 18,921,756 | -0.26(-1.39%) |
Jun 06, 2007 | 19.31 | 19.21 | 18.96 | 19.05 | 21,274,578 | -0.26(-1.35%) |
Jun 05, 2007 | 19.28 | 19.41 | 19.12 | 19.31 | 19,064,512 | -0.05(-0.23%) |
Jun 04, 2007 | 19.40 | 19.54 | 19.20 | 19.36 | 20,126,116 | -0.24(-1.21%) |
Jun 01, 2007 | 19.61 | 19.73 | 19.46 | 19.59 | 14,279,427 | -0.02(-0.09%) |
May 31, 2007 | 19.43 | 19.68 | 19.42 | 19.61 | 19,648,398 | +0.18(+0.91%) |
May 30, 2007 | 19.71 | 19.71 | 19.32 | 19.43 | 19,843,070 | -0.28(-1.43%) |
May 29, 2007 | 19.55 | 19.80 | 19.52 | 19.71 | 16,299,786 | +0.10(+0.50%) |
May 25, 2007 | 19.16 | 19.74 | 19.16 | 19.62 | 16,480,676 | -0.03(-0.16%) |
May 24, 2007 | 19.88 | 20.01 | 19.49 | 19.65 | 20,966,404 | -0.26(-1.31%) |
May 23, 2007 | 20.08 | 20.20 | 19.88 | 19.91 | 14,563,213 | -0.17(-0.83%) |
May 22, 2007 | 20.32 | 20.36 | 20.04 | 20.08 | 17,181,222 | -0.33(-1.60%) |
May 21, 2007 | 20.62 | 20.65 | 20.36 | 20.40 | 13,241,520 | -0.28(-1.35%) |
May 18, 2007 | 20.53 | 20.71 | 20.39 | 20.68 | 13,302,816 | +0.18(+0.90%) |
May 17, 2007 | 20.53 | 20.55 | 20.37 | 20.50 | 9,490,804 | -0.07(-0.32%) |
May 16, 2007 | 20.53 | 20.65 | 20.39 | 20.56 | 13,054,291 | +0.14(+0.70%) |
May 15, 2007 | 20.31 | 20.62 | 20.24 | 20.42 | 17,613,972 | +0.25(+1.26%) |
May 14, 2007 | 20.13 | 20.22 | 19.99 | 20.17 | 12,514,098 | +0.04(+0.19%) |
May 11, 2007 | 19.95 | 20.14 | 19.86 | 20.13 | 11,937,046 | +0.18(+0.89%) |
May 10, 2007 | 20.42 | 20.42 | 19.95 | 19.95 | 14,134,536 | -0.47(-2.30%) |
May 09, 2007 | 20.39 | 20.55 | 20.26 | 20.42 | 12,168,913 | -0.06(-0.27%) |
May 08, 2007 | 20.49 | 20.50 | 20.27 | 20.48 | 10,227,527 | -0.04(-0.19%) |
May 07, 2007 | 20.58 | 20.58 | 20.38 | 20.51 | 16,457,929 | +0.23(+1.11%) |
May 04, 2007 | 20.02 | 20.32 | 19.96 | 20.29 | 14,411,604 | +0.31(+1.55%) |
May 03, 2007 | 19.96 | 20.01 | 19.87 | 19.98 | 10,356,464 | +0.08(+0.38%) |
May 02, 2007 | 19.86 | 19.95 | 19.73 | 19.90 | 12,365,530 | +0.06(+0.32%) |