Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.93 | 17.06 | 16.45 | 16.48 | 1,607,498 | -0.25(-1.49%) |
Jul 30, 2007 | 16.52 | 16.86 | 16.31 | 16.73 | 1,439,333 | +0.17(+1.03%) |
Jul 27, 2007 | 16.80 | 16.95 | 16.45 | 16.56 | 2,074,467 | -0.39(-2.30%) |
Jul 26, 2007 | 17.05 | 17.14 | 16.51 | 16.95 | 2,196,230 | -0.43(-2.47%) |
Jul 25, 2007 | 17.78 | 17.97 | 17.14 | 17.38 | 1,598,247 | -0.13(-0.74%) |
Jul 24, 2007 | 17.89 | 17.96 | 17.37 | 17.51 | 1,804,183 | -0.50(-2.78%) |
Jul 23, 2007 | 17.99 | 18.28 | 17.84 | 18.01 | 1,323,010 | +0.12(+0.67%) |
Jul 20, 2007 | 18.22 | 18.28 | 17.77 | 17.89 | 1,610,119 | -0.37(-2.03%) |
Jul 19, 2007 | 18.06 | 18.48 | 18.05 | 18.26 | 2,186,324 | +0.16(+0.88%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.77 | 18.10 | 1,391,674 | -0.11(-0.60%) |
Jul 17, 2007 | 17.89 | 18.29 | 17.85 | 18.21 | 1,707,121 | +0.39(+2.19%) |
Jul 16, 2007 | 17.77 | 17.99 | 17.70 | 17.82 | 1,472,776 | +0.13(+0.73%) |
Jul 13, 2007 | 17.67 | 17.80 | 17.51 | 17.69 | 1,508,618 | -0.06(-0.34%) |
Jul 12, 2007 | 17.30 | 17.79 | 17.25 | 17.75 | 2,107,110 | +0.64(+3.74%) |
Jul 11, 2007 | 16.85 | 17.19 | 16.65 | 17.11 | 2,077,822 | +0.66(+4.01%) |
Jul 10, 2007 | 16.81 | 16.89 | 16.45 | 16.45 | 1,493,820 | -0.52(-3.06%) |
Jul 09, 2007 | 16.99 | 17.14 | 16.75 | 16.97 | 1,444,534 | -0.01(-0.06%) |
Jul 06, 2007 | 16.89 | 17.04 | 16.65 | 16.98 | 1,109,774 | +0.05(+0.30%) |
Jul 05, 2007 | 16.85 | 17.18 | 16.76 | 16.93 | 1,500,371 | +0.10(+0.59%) |
Jul 03, 2007 | 16.89 | 17.35 | 16.81 | 16.83 | 1,272,062 | -0.01(-0.06%) |
Jul 02, 2007 | 16.73 | 16.89 | 16.43 | 16.84 | 1,612,505 | +0.11(+0.66%) |
Jun 29, 2007 | 17.30 | 17.33 | 16.66 | 16.73 | 3,319,497 | -0.48(-2.79%) |
Jun 28, 2007 | 16.88 | 17.29 | 16.82 | 17.21 | 3,258,826 | +0.26(+1.53%) |
Jun 27, 2007 | 15.95 | 17.16 | 15.94 | 16.95 | 4,503,824 | +0.92(+5.74%) |
Jun 26, 2007 | 16.10 | 16.14 | 15.63 | 16.03 | 3,810,739 | +0.04(+0.25%) |
Jun 25, 2007 | 16.79 | 16.81 | 15.77 | 15.99 | 4,602,672 | -0.66(-3.96%) |
Jun 22, 2007 | 16.96 | 16.98 | 16.10 | 16.65 | 10,153,905 | -1.33(-7.40%) |
Jun 21, 2007 | 18.28 | 18.30 | 17.81 | 17.98 | 3,572,926 | -0.38(-2.07%) |
Jun 20, 2007 | 18.68 | 18.85 | 18.15 | 18.36 | 4,928,900 | -0.11(-0.60%) |
Jun 19, 2007 | 17.87 | 18.54 | 17.75 | 18.47 | 3,694,500 | +0.49(+2.73%) |
Jun 18, 2007 | 17.66 | 18.00 | 17.45 | 17.98 | 2,659,900 | +0.71(+4.11%) |
Jun 15, 2007 | 17.36 | 17.50 | 17.21 | 17.27 | 3,371,700 | +0.13(+0.76%) |
Jun 14, 2007 | 16.89 | 17.20 | 16.79 | 17.14 | 1,822,700 | +0.27(+1.60%) |
Jun 13, 2007 | 16.78 | 16.89 | 16.63 | 16.87 | 2,308,900 | +0.14(+0.84%) |
Jun 12, 2007 | 16.75 | 16.90 | 16.58 | 16.73 | 1,454,700 | -0.07(-0.42%) |
Jun 11, 2007 | 16.53 | 16.85 | 16.53 | 16.80 | 1,660,278 | +0.20(+1.20%) |
Jun 08, 2007 | 16.84 | 16.99 | 16.48 | 16.60 | 2,363,030 | -0.33(-1.95%) |
Jun 07, 2007 | 17.17 | 17.40 | 16.78 | 16.93 | 2,643,966 | -0.26(-1.51%) |
Jun 06, 2007 | 17.05 | 17.30 | 16.96 | 17.19 | 1,994,413 | -0.05(-0.29%) |
Jun 05, 2007 | 17.10 | 17.47 | 17.05 | 17.24 | 2,893,510 | +0.09(+0.52%) |
Jun 04, 2007 | 16.74 | 17.18 | 16.65 | 17.15 | 2,478,168 | +0.34(+2.02%) |
Jun 01, 2007 | 16.75 | 16.83 | 16.63 | 16.81 | 3,281,967 | +0.08(+0.48%) |
May 31, 2007 | 16.58 | 16.98 | 16.58 | 16.73 | 2,290,614 | +0.14(+0.84%) |
May 30, 2007 | 16.24 | 16.59 | 16.20 | 16.59 | 1,354,183 | +0.17(+1.04%) |
May 29, 2007 | 16.34 | 16.59 | 16.25 | 16.42 | 1,309,366 | +0.17(+1.05%) |
May 25, 2007 | 16.20 | 16.43 | 16.01 | 16.25 | 1,733,448 | +0.02(+0.12%) |
May 24, 2007 | 16.61 | 16.78 | 16.11 | 16.23 | 2,550,782 | -0.46(-2.76%) |
May 23, 2007 | 16.70 | 17.20 | 16.63 | 16.69 | 3,214,097 | +0.07(+0.42%) |
May 22, 2007 | 16.29 | 16.67 | 16.24 | 16.62 | 1,995,140 | +0.23(+1.40%) |
May 21, 2007 | 16.31 | 16.52 | 16.31 | 16.39 | 1,867,654 | +0.02(+0.12%) |
May 18, 2007 | 15.79 | 16.41 | 15.71 | 16.37 | 2,510,168 | +0.68(+4.33%) |
May 17, 2007 | 15.72 | 15.87 | 15.56 | 15.69 | 1,874,463 | -0.01(-0.06%) |
May 16, 2007 | 15.87 | 15.87 | 15.56 | 15.70 | 2,570,377 | -0.04(-0.25%) |
May 15, 2007 | 15.53 | 16.09 | 15.44 | 15.74 | 4,588,089 | +0.46(+3.01%) |
May 14, 2007 | 15.37 | 15.49 | 15.23 | 15.28 | 2,878,616 | -0.14(-0.91%) |
May 11, 2007 | 15.25 | 15.69 | 15.01 | 15.42 | 1,571,311 | +0.15(+0.98%) |
May 10, 2007 | 15.59 | 15.67 | 15.10 | 15.27 | 2,473,623 | -0.31(-1.99%) |
May 09, 2007 | 14.99 | 15.69 | 14.94 | 15.58 | 3,496,894 | +0.43(+2.84%) |
May 08, 2007 | 15.32 | 15.38 | 14.95 | 15.15 | 3,420,366 | -0.14(-0.92%) |
May 07, 2007 | 15.85 | 15.85 | 15.27 | 15.29 | 2,192,124 | -0.39(-2.49%) |
May 04, 2007 | 15.96 | 15.96 | 15.53 | 15.68 | 1,732,894 | -0.22(-1.38%) |
May 03, 2007 | 15.37 | 15.94 | 15.33 | 15.90 | 2,469,694 | +0.46(+2.98%) |
May 02, 2007 | 15.01 | 15.44 | 15.00 | 15.44 | 2,600,965 | +0.29(+1.90%) |