Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.01 | 18.15 | 17.74 | 17.82 | 16,462,048 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,598,154 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.11 | 17.40 | 23,056,270 | +0.16(+0.90%) |
Jul 26, 2007 | 17.03 | 17.26 | 16.84 | 17.24 | 35,427,556 | -0.27(-1.56%) |
Jul 25, 2007 | 17.80 | 17.84 | 17.43 | 17.52 | 20,239,710 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.05 | 17.66 | 17.77 | 13,490,591 | -0.28(-1.55%) |
Jul 23, 2007 | 18.08 | 18.13 | 18.00 | 18.05 | 11,341,680 | -0.17(-0.96%) |
Jul 20, 2007 | 18.43 | 18.46 | 18.15 | 18.22 | 11,423,656 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.51 | 18.51 | 11,363,314 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.61 | 18.28 | 18.50 | 17,406,768 | -0.21(-1.13%) |
Jul 17, 2007 | 18.66 | 18.81 | 18.61 | 18.71 | 10,971,103 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.74 | 18.52 | 18.58 | 10,026,767 | -0.04(-0.20%) |
Jul 13, 2007 | 18.84 | 18.86 | 18.56 | 18.61 | 13,489,305 | -0.02(-0.13%) |
Jul 12, 2007 | 18.46 | 18.67 | 18.36 | 18.64 | 23,766,218 | +0.68(+3.78%) |
Jul 11, 2007 | 17.92 | 18.00 | 17.87 | 17.96 | 15,723,472 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.13 | 17.90 | 17.91 | 9,885,438 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,133,497 | +0.07(+0.38%) |
Jul 06, 2007 | 17.92 | 18.07 | 17.90 | 18.00 | 8,411,111 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,135,494 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,632,994 | +0.36(+2.03%) |
Jul 02, 2007 | 17.55 | 17.80 | 17.54 | 17.77 | 11,183,518 | +0.27(+1.57%) |
Jun 29, 2007 | 17.62 | 17.59 | 17.39 | 17.49 | 13,813,391 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.54 | 17.38 | 17.40 | 17,505,840 | +0.19(+1.08%) |
Jun 27, 2007 | 17.06 | 17.25 | 17.02 | 17.21 | 9,983,641 | +0.10(+0.58%) |
Jun 26, 2007 | 17.31 | 17.32 | 17.08 | 17.11 | 10,440,843 | -0.06(-0.33%) |
Jun 25, 2007 | 17.19 | 17.38 | 17.09 | 17.17 | 15,402,292 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.49 | 17.19 | 17.28 | 11,969,153 | -0.15(-0.86%) |
Jun 21, 2007 | 17.29 | 17.46 | 17.16 | 17.42 | 20,929,576 | -0.18(-1.03%) |
Jun 20, 2007 | 18.13 | 18.17 | 17.54 | 17.61 | 28,788,014 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.80 | 12,493,773 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.10 | 17.79 | 17.83 | 8,305,882 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.92 | 18.05 | 12,652,213 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,934,091 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.52 | 17.25 | 17.48 | 12,962,986 | +0.37(+2.15%) |
Jun 12, 2007 | 17.26 | 17.36 | 17.11 | 17.11 | 15,352,761 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,910,942 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,134,350 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.14 | 17.22 | 19,562,666 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.49 | 17.56 | 9,448,505 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.44 | 17.63 | 13,818,658 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.77 | 17.61 | 17.74 | 15,733,724 | +0.19(+1.10%) |
Jun 01, 2007 | 17.04 | 17.55 | 17.12 | 17.54 | 22,082,440 | +0.50(+2.96%) |
May 31, 2007 | 17.11 | 17.16 | 16.94 | 17.04 | 28,012,526 | +0.14(+0.81%) |
May 30, 2007 | 16.58 | 16.94 | 16.62 | 16.90 | 18,090,972 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,088,199 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,432,309 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,726,780 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.42 | 10,516,547 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.63 | 16.42 | 16.45 | 16,507,717 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.78 | 20,625,042 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.86 | 16.67 | 16.83 | 18,865,318 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,706,142 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.68 | 16.49 | 16.59 | 12,246,422 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.37 | 25,639,158 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,335,582 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,978,252 | +0.39(+2.54%) |
May 10, 2007 | 15.51 | 15.58 | 15.20 | 15.22 | 16,636,510 | -0.42(-2.71%) |
May 09, 2007 | 15.43 | 15.64 | 15.43 | 15.64 | 15,413,662 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,132,596 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,458,062 | -0.21(-1.30%) |
May 04, 2007 | 15.76 | 15.86 | 15.71 | 15.80 | 12,423,474 | -0.16(-0.97%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,208,295 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,240,134 | +0.24(+1.50%) |