Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.70 | 18.14 | 17.55 | 17.96 | 3,899,392 | +0.48(+2.75%) |
Jul 30, 2007 | 17.48 | 17.61 | 17.02 | 17.48 | 2,672,888 | -0.07(-0.38%) |
Jul 27, 2007 | 17.66 | 17.89 | 16.99 | 17.55 | 2,759,722 | -0.23(-1.30%) |
Jul 26, 2007 | 18.58 | 18.82 | 17.25 | 17.78 | 6,409,539 | -0.96(-5.10%) |
Jul 25, 2007 | 18.55 | 18.87 | 18.40 | 18.73 | 1,519,273 | +0.41(+2.23%) |
Jul 24, 2007 | 18.37 | 18.71 | 18.28 | 18.33 | 1,187,557 | -0.23(-1.24%) |
Jul 23, 2007 | 18.85 | 18.91 | 18.41 | 18.56 | 997,856 | +0.11(+0.60%) |
Jul 20, 2007 | 18.62 | 18.79 | 18.39 | 18.45 | 1,098,016 | -0.22(-1.18%) |
Jul 19, 2007 | 18.52 | 18.80 | 18.52 | 18.67 | 1,236,283 | -0.03(-0.18%) |
Jul 18, 2007 | 18.97 | 19.00 | 18.49 | 18.70 | 2,070,260 | -0.39(-2.06%) |
Jul 17, 2007 | 19.16 | 19.42 | 18.97 | 19.09 | 981,405 | +0.04(+0.23%) |
Jul 16, 2007 | 19.26 | 19.51 | 18.92 | 19.05 | 1,319,369 | -0.33(-1.71%) |
Jul 13, 2007 | 19.06 | 19.41 | 19.05 | 19.38 | 608,904 | +0.24(+1.23%) |
Jul 12, 2007 | 19.13 | 19.37 | 19.03 | 19.15 | 821,898 | +0.08(+0.43%) |
Jul 11, 2007 | 19.03 | 19.08 | 18.87 | 19.07 | 801,491 | -0.02(-0.10%) |
Jul 10, 2007 | 19.10 | 19.24 | 19.02 | 19.08 | 1,009,100 | -0.24(-1.24%) |
Jul 09, 2007 | 19.21 | 19.34 | 19.11 | 19.32 | 703,205 | +0.13(+0.68%) |
Jul 06, 2007 | 19.21 | 19.24 | 19.07 | 19.19 | 593,466 | +0.01(+0.08%) |
Jul 05, 2007 | 18.97 | 19.20 | 18.89 | 19.18 | 736,731 | +0.24(+1.27%) |
Jul 03, 2007 | 18.97 | 18.97 | 18.84 | 18.94 | 437,499 | -0.04(-0.20%) |
Jul 02, 2007 | 19.04 | 19.13 | 18.76 | 18.98 | 1,133,000 | -0.06(-0.33%) |
Jun 29, 2007 | 18.87 | 19.28 | 18.87 | 19.04 | 1,334,362 | +0.17(+0.89%) |
Jun 28, 2007 | 18.97 | 19.05 | 18.80 | 18.87 | 1,601,317 | -0.12(-0.61%) |
Jun 27, 2007 | 18.80 | 18.99 | 18.61 | 18.99 | 1,707,100 | +0.01(+0.05%) |
Jun 26, 2007 | 19.07 | 19.09 | 18.78 | 18.98 | 1,063,866 | +0.01(+0.05%) |
Jun 25, 2007 | 19.38 | 19.44 | 18.72 | 18.97 | 2,591,677 | -0.35(-1.79%) |
Jun 22, 2007 | 19.61 | 19.75 | 19.31 | 19.31 | 1,522,136 | -0.39(-1.97%) |
Jun 21, 2007 | 19.55 | 19.91 | 19.40 | 19.70 | 1,545,263 | +0.10(+0.51%) |
Jun 20, 2007 | 19.63 | 19.73 | 19.33 | 19.60 | 912,063 | -0.06(-0.32%) |
Jun 19, 2007 | 19.43 | 19.77 | 19.41 | 19.67 | 798,368 | +0.07(+0.37%) |
Jun 18, 2007 | 19.78 | 19.95 | 19.54 | 19.59 | 1,123,004 | -0.18(-0.92%) |
Jun 15, 2007 | 19.70 | 19.97 | 19.68 | 19.78 | 1,147,368 | +0.14(+0.71%) |
Jun 14, 2007 | 19.39 | 19.70 | 19.37 | 19.64 | 598,880 | +0.25(+1.29%) |
Jun 13, 2007 | 19.30 | 19.45 | 19.21 | 19.39 | 1,074,694 | +0.10(+0.52%) |
Jun 12, 2007 | 19.32 | 19.52 | 19.18 | 19.29 | 1,144,036 | -0.19(-0.99%) |
Jun 11, 2007 | 19.43 | 19.57 | 19.36 | 19.48 | 793,787 | -0.07(-0.34%) |
Jun 08, 2007 | 19.19 | 19.55 | 19.07 | 19.55 | 1,276,681 | +0.35(+1.83%) |
Jun 07, 2007 | 19.19 | 19.43 | 19.11 | 19.19 | 2,783,877 | -0.01(-0.07%) |
Jun 06, 2007 | 19.48 | 19.48 | 19.04 | 19.21 | 925,390 | -0.27(-1.38%) |
Jun 05, 2007 | 19.69 | 19.73 | 19.31 | 19.48 | 738,813 | -0.30(-1.51%) |
Jun 04, 2007 | 19.36 | 19.79 | 19.32 | 19.78 | 1,542,179 | +0.32(+1.63%) |
Jun 01, 2007 | 19.23 | 19.46 | 19.10 | 19.46 | 1,362,890 | +0.23(+1.20%) |
May 31, 2007 | 19.20 | 19.34 | 18.98 | 19.23 | 1,885,508 | +0.03(+0.15%) |
May 30, 2007 | 18.96 | 19.24 | 18.56 | 19.20 | 1,052,882 | +0.13(+0.71%) |
May 29, 2007 | 19.03 | 19.11 | 18.91 | 19.07 | 781,917 | +0.04(+0.20%) |
May 25, 2007 | 18.97 | 19.11 | 18.65 | 19.03 | 991,896 | +0.18(+0.94%) |
May 24, 2007 | 19.28 | 19.42 | 18.80 | 18.85 | 2,383,443 | -0.36(-1.88%) |
May 23, 2007 | 19.66 | 19.78 | 19.19 | 19.21 | 2,016,952 | -0.45(-2.27%) |
May 22, 2007 | 19.84 | 19.88 | 19.57 | 19.66 | 822,315 | -0.08(-0.39%) |
May 21, 2007 | 19.60 | 19.90 | 19.51 | 19.73 | 3,319,454 | +0.11(+0.54%) |
May 18, 2007 | 19.07 | 19.65 | 19.06 | 19.63 | 3,177,022 | +0.59(+3.08%) |
May 17, 2007 | 18.42 | 19.30 | 18.44 | 19.04 | 4,561,152 | +0.77(+4.21%) |
May 16, 2007 | 18.58 | 18.64 | 18.22 | 18.27 | 2,166,047 | -0.25(-1.35%) |
May 15, 2007 | 18.70 | 18.73 | 18.29 | 18.52 | 1,945,944 | -0.20(-1.08%) |
May 14, 2007 | 18.71 | 18.78 | 18.57 | 18.72 | 1,221,291 | +0.03(+0.18%) |
May 11, 2007 | 18.63 | 18.71 | 18.45 | 18.69 | 889,158 | +0.12(+0.62%) |
May 10, 2007 | 18.62 | 18.70 | 18.42 | 18.58 | 997,856 | -0.05(-0.26%) |
May 09, 2007 | 18.43 | 18.77 | 18.32 | 18.62 | 1,100,515 | +0.12(+0.68%) |
May 08, 2007 | 18.39 | 18.58 | 18.28 | 18.50 | 789,206 | +0.07(+0.39%) |
May 07, 2007 | 18.40 | 18.46 | 18.26 | 18.43 | 537,867 | +0.03(+0.16%) |
May 04, 2007 | 18.43 | 18.43 | 18.17 | 18.40 | 1,465,965 | +0.07(+0.39%) |
May 03, 2007 | 18.49 | 18.61 | 18.33 | 18.33 | 832,935 | -0.20(-1.09%) |
May 02, 2007 | 18.15 | 18.60 | 18.13 | 18.53 | 989,422 | +0.32(+1.77%) |