Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.70 | 19.00 | 18.34 | 18.34 | 8,371,915 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,770,565 | +0.10(+0.51%) |
Jul 27, 2007 | 18.79 | 18.94 | 18.61 | 18.61 | 10,556,936 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,533,344 | -1.01(-5.11%) |
Jul 25, 2007 | 18.86 | 20.04 | 18.27 | 19.78 | 28,886,964 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,123,728 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.65 | 18.33 | 18.52 | 8,981,397 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,213,584 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.47 | 18.32 | 18.42 | 3,941,312 | +0.09(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,461,813 | -0.18(-0.97%) |
Jul 17, 2007 | 18.37 | 18.56 | 18.36 | 18.51 | 5,668,034 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,986 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.35 | 18.47 | 6,777,035 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.41 | 18.03 | 18.41 | 4,585,331 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.04 | 17.76 | 18.03 | 4,516,413 | +0.19(+1.06%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.84 | 6,284,335 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,022,577 | -0.17(-0.92%) |
Jul 06, 2007 | 18.24 | 18.39 | 18.17 | 18.36 | 3,784,467 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,560 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.28 | 18.39 | 2,442,574 | +0.05(+0.29%) |
Jul 02, 2007 | 18.14 | 18.39 | 18.14 | 18.34 | 4,118,616 | +0.25(+1.36%) |
Jun 29, 2007 | 18.34 | 18.37 | 18.01 | 18.09 | 4,987,518 | -0.20(-1.12%) |
Jun 28, 2007 | 18.36 | 18.41 | 18.16 | 18.29 | 3,874,028 | -0.11(-0.57%) |
Jun 27, 2007 | 18.23 | 18.41 | 17.98 | 18.40 | 5,105,720 | +0.17(+0.95%) |
Jun 26, 2007 | 18.31 | 18.48 | 18.20 | 18.23 | 4,434,296 | -0.04(-0.23%) |
Jun 25, 2007 | 18.52 | 18.71 | 18.20 | 18.27 | 5,928,023 | -0.27(-1.46%) |
Jun 22, 2007 | 18.68 | 18.84 | 18.53 | 18.54 | 8,833,360 | -0.18(-0.96%) |
Jun 21, 2007 | 18.52 | 18.78 | 18.31 | 18.72 | 6,564,540 | +0.20(+1.06%) |
Jun 20, 2007 | 18.72 | 18.91 | 18.50 | 18.52 | 4,601,371 | -0.15(-0.81%) |
Jun 19, 2007 | 18.51 | 18.69 | 18.48 | 18.67 | 5,480,217 | +0.11(+0.61%) |
Jun 18, 2007 | 18.62 | 18.62 | 18.52 | 18.56 | 3,492,655 | +0.00(+0.00%) |
Jun 15, 2007 | 18.58 | 18.71 | 18.53 | 18.56 | 7,130,505 | -0.02(-0.11%) |
Jun 14, 2007 | 18.69 | 18.75 | 18.52 | 18.58 | 4,712,470 | -0.11(-0.56%) |
Jun 13, 2007 | 18.63 | 18.70 | 18.45 | 18.69 | 4,715,879 | +0.07(+0.38%) |
Jun 12, 2007 | 18.79 | 18.83 | 18.60 | 18.62 | 6,352,813 | -0.24(-1.29%) |
Jun 11, 2007 | 18.58 | 18.99 | 18.51 | 18.86 | 9,982,796 | +0.45(+2.43%) |
Jun 08, 2007 | 18.38 | 18.45 | 18.24 | 18.41 | 8,377,268 | +0.04(+0.19%) |
Jun 07, 2007 | 18.50 | 18.51 | 18.36 | 18.38 | 8,203,136 | -0.13(-0.70%) |
Jun 06, 2007 | 18.58 | 18.61 | 18.48 | 18.51 | 5,117,410 | -0.07(-0.36%) |
Jun 05, 2007 | 18.34 | 18.64 | 18.34 | 18.58 | 8,070,442 | -0.06(-0.30%) |
Jun 04, 2007 | 18.67 | 18.65 | 18.37 | 18.63 | 4,720,710 | -0.04(-0.19%) |
Jun 01, 2007 | 18.61 | 18.68 | 18.58 | 18.67 | 4,523,926 | +0.06(+0.34%) |
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.60 | 5,782,827 | +0.04(+0.23%) |
May 30, 2007 | 18.30 | 18.57 | 18.18 | 18.56 | 10,015,384 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,652,253 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,164,350 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.29 | 6,693,213 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,485,442 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,393,266 | +0.13(+0.71%) |
May 21, 2007 | 18.23 | 18.25 | 18.06 | 18.23 | 3,968,306 | -0.00(-0.02%) |
May 18, 2007 | 18.24 | 18.33 | 18.21 | 18.23 | 3,528,456 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,771 | -0.13(-0.69%) |
May 16, 2007 | 18.30 | 18.37 | 18.27 | 18.34 | 3,373,884 | +0.00(+0.02%) |
May 15, 2007 | 18.54 | 18.60 | 18.33 | 18.34 | 5,277,909 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.53 | 18.30 | 18.49 | 5,902,379 | +0.16(+0.86%) |
May 11, 2007 | 18.35 | 18.38 | 18.26 | 18.33 | 7,820,683 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,319,302 | -0.24(-1.31%) |
May 09, 2007 | 18.58 | 18.60 | 18.35 | 18.54 | 3,754,916 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.61 | 18.50 | 18.58 | 3,099,404 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.61 | 2,233,060 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.68 | 18.45 | 18.53 | 4,745,430 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.62 | 8,298,323 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.30 | 6,157,892 | +0.19(+1.07%) |