Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.29 | 14.62 | 13.86 | 13.88 | 14,115,258 | -0.30(-2.09%) |
Jul 30, 2007 | 14.13 | 14.28 | 13.94 | 14.18 | 13,042,774 | -0.02(-0.15%) |
Jul 27, 2007 | 14.51 | 14.65 | 14.14 | 14.20 | 10,320,304 | -0.35(-2.38%) |
Jul 26, 2007 | 15.01 | 15.15 | 14.17 | 14.55 | 8,802,522 | -0.64(-4.19%) |
Jul 25, 2007 | 15.13 | 15.54 | 15.03 | 15.18 | 8,987,780 | +0.06(+0.37%) |
Jul 24, 2007 | 15.78 | 15.93 | 15.06 | 15.13 | 8,158,688 | -0.85(-5.35%) |
Jul 23, 2007 | 15.99 | 16.39 | 15.75 | 15.98 | 7,426,368 | -0.21(-1.31%) |
Jul 20, 2007 | 15.91 | 16.52 | 15.77 | 16.19 | 12,607,922 | -0.23(-1.42%) |
Jul 19, 2007 | 16.00 | 16.52 | 15.86 | 16.43 | 11,229,615 | +0.57(+3.56%) |
Jul 18, 2007 | 15.67 | 15.90 | 15.54 | 15.86 | 7,239,262 | +0.16(+0.99%) |
Jul 17, 2007 | 15.67 | 15.78 | 15.57 | 15.71 | 6,264,394 | -0.02(-0.13%) |
Jul 16, 2007 | 15.90 | 15.97 | 15.63 | 15.73 | 6,796,922 | -0.09(-0.58%) |
Jul 13, 2007 | 15.52 | 15.90 | 15.35 | 15.82 | 4,842,950 | +0.31(+2.00%) |
Jul 12, 2007 | 15.71 | 15.90 | 15.31 | 15.51 | 10,895,832 | -0.11(-0.72%) |
Jul 11, 2007 | 15.47 | 15.63 | 15.35 | 15.62 | 6,681,898 | +0.10(+0.64%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.51 | 15.52 | 6,966,489 | -0.39(-2.44%) |
Jul 09, 2007 | 15.88 | 16.02 | 15.80 | 15.91 | 6,862,792 | +0.04(+0.27%) |
Jul 06, 2007 | 15.68 | 15.90 | 15.51 | 15.87 | 5,441,118 | +0.13(+0.81%) |
Jul 05, 2007 | 15.83 | 15.96 | 15.44 | 15.74 | 6,922,507 | -0.16(-0.98%) |
Jul 03, 2007 | 15.41 | 16.25 | 15.41 | 15.90 | 3,854,685 | -0.04(-0.22%) |
Jul 02, 2007 | 15.51 | 15.97 | 15.51 | 15.93 | 8,046,276 | +0.47(+3.06%) |
Jun 29, 2007 | 15.38 | 15.75 | 15.30 | 15.46 | 9,123,527 | +0.17(+1.11%) |
Jun 28, 2007 | 15.49 | 15.59 | 15.25 | 15.29 | 5,699,376 | -0.25(-1.64%) |
Jun 27, 2007 | 15.33 | 15.61 | 15.20 | 15.54 | 10,228,742 | +0.10(+0.64%) |
Jun 26, 2007 | 15.48 | 15.68 | 15.41 | 15.44 | 10,444,291 | +0.04(+0.28%) |
Jun 25, 2007 | 15.18 | 15.77 | 15.02 | 15.40 | 10,289,832 | +0.20(+1.30%) |
Jun 22, 2007 | 14.98 | 15.54 | 15.05 | 15.20 | 12,146,655 | +0.46(+3.11%) |
Jun 21, 2007 | 14.95 | 14.80 | 14.51 | 14.74 | 9,095,578 | -0.20(-1.37%) |
Jun 20, 2007 | 15.38 | 15.48 | 14.91 | 14.95 | 5,164,115 | -0.41(-2.67%) |
Jun 19, 2007 | 15.35 | 15.47 | 15.26 | 15.36 | 4,649,317 | -0.03(-0.18%) |
Jun 18, 2007 | 15.69 | 15.69 | 15.31 | 15.39 | 3,161,400 | -0.21(-1.36%) |
Jun 15, 2007 | 15.42 | 15.72 | 15.28 | 15.60 | 7,395,567 | +0.34(+2.22%) |
Jun 14, 2007 | 14.97 | 15.36 | 14.91 | 15.26 | 6,281,610 | +0.27(+1.79%) |
Jun 13, 2007 | 14.91 | 15.06 | 14.75 | 14.99 | 6,856,564 | +0.12(+0.81%) |
Jun 12, 2007 | 15.20 | 15.23 | 14.83 | 14.87 | 8,596,573 | -0.47(-3.04%) |
Jun 11, 2007 | 15.31 | 15.47 | 15.17 | 15.34 | 3,669,969 | +0.06(+0.42%) |
Jun 08, 2007 | 14.90 | 15.30 | 14.90 | 15.27 | 7,588,534 | +0.22(+1.45%) |
Jun 07, 2007 | 15.49 | 15.56 | 14.91 | 15.06 | 12,068,310 | -0.45(-2.92%) |
Jun 06, 2007 | 16.06 | 16.04 | 15.49 | 15.51 | 10,603,613 | -0.55(-3.43%) |
Jun 05, 2007 | 16.33 | 16.35 | 16.02 | 16.06 | 8,095,009 | -0.30(-1.81%) |
Jun 04, 2007 | 16.49 | 16.56 | 16.12 | 16.36 | 8,023,345 | -0.26(-1.57%) |
Jun 01, 2007 | 16.77 | 16.98 | 16.49 | 16.62 | 8,845,267 | -0.15(-0.88%) |
May 31, 2007 | 16.77 | 17.12 | 16.72 | 16.77 | 17,909,444 | +0.02(+0.13%) |
May 30, 2007 | 16.23 | 16.77 | 15.79 | 16.74 | 6,791,029 | +0.52(+3.18%) |
May 29, 2007 | 16.39 | 16.52 | 16.19 | 16.23 | 6,311,334 | -0.14(-0.86%) |
May 25, 2007 | 16.52 | 16.80 | 16.20 | 16.37 | 8,350,759 | +0.02(+0.13%) |
May 24, 2007 | 16.84 | 17.13 | 16.10 | 16.35 | 10,303,319 | -0.54(-3.18%) |
May 23, 2007 | 16.51 | 17.07 | 16.51 | 16.89 | 7,811,481 | +0.37(+2.27%) |
May 22, 2007 | 16.71 | 16.71 | 16.47 | 16.51 | 4,549,811 | -0.17(-1.02%) |
May 21, 2007 | 16.46 | 16.69 | 16.43 | 16.68 | 6,021,876 | +0.18(+1.11%) |
May 18, 2007 | 16.77 | 16.77 | 16.28 | 16.50 | 8,434,221 | -0.08(-0.51%) |
May 17, 2007 | 16.46 | 16.66 | 16.40 | 16.58 | 6,226,974 | +0.04(+0.26%) |
May 16, 2007 | 16.77 | 17.13 | 16.12 | 16.54 | 8,875,661 | +0.36(+2.23%) |
May 15, 2007 | 15.90 | 16.31 | 15.82 | 16.18 | 7,208,127 | +0.25(+1.55%) |
May 14, 2007 | 16.04 | 16.22 | 15.54 | 15.93 | 4,729,021 | -0.11(-0.70%) |
May 11, 2007 | 15.75 | 16.05 | 15.73 | 16.04 | 5,835,996 | +0.29(+1.84%) |
May 10, 2007 | 15.92 | 16.07 | 15.73 | 15.75 | 4,686,685 | -0.21(-1.33%) |
May 09, 2007 | 15.75 | 16.02 | 15.65 | 15.97 | 4,853,630 | +0.21(+1.35%) |
May 08, 2007 | 15.83 | 15.83 | 15.60 | 15.75 | 4,948,755 | -0.09(-0.58%) |
May 07, 2007 | 15.86 | 15.92 | 15.55 | 15.85 | 5,599,553 | +0.01(+0.04%) |
May 04, 2007 | 15.73 | 16.03 | 15.68 | 15.84 | 5,299,514 | +0.07(+0.45%) |
May 03, 2007 | 15.91 | 15.95 | 15.69 | 15.77 | 4,248,733 | -0.07(-0.45%) |
May 02, 2007 | 16.19 | 16.19 | 15.64 | 15.84 | 5,589,740 | +0.12(+0.76%) |