Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.81 | 23.64 | 22.80 | 22.83 | 8,705,547 | +0.02(+0.11%) |
Jul 30, 2007 | 22.53 | 22.96 | 21.89 | 22.81 | 10,339,601 | +0.37(+1.64%) |
Jul 27, 2007 | 23.35 | 23.63 | 22.38 | 22.44 | 10,096,288 | -0.97(-4.15%) |
Jul 26, 2007 | 23.37 | 23.83 | 22.62 | 23.41 | 15,326,315 | -0.14(-0.60%) |
Jul 25, 2007 | 22.28 | 23.65 | 21.62 | 23.55 | 23,917,998 | +2.20(+10.29%) |
Jul 24, 2007 | 22.00 | 22.10 | 21.19 | 21.35 | 8,506,836 | -0.90(-4.06%) |
Jul 23, 2007 | 22.66 | 22.69 | 21.80 | 22.26 | 8,270,706 | -0.12(-0.53%) |
Jul 20, 2007 | 22.43 | 22.49 | 22.06 | 22.38 | 8,127,439 | +0.09(+0.42%) |
Jul 19, 2007 | 22.15 | 22.34 | 21.99 | 22.28 | 8,418,166 | +0.32(+1.47%) |
Jul 18, 2007 | 21.30 | 21.99 | 21.26 | 21.96 | 8,641,371 | +0.56(+2.64%) |
Jul 17, 2007 | 21.54 | 21.68 | 21.04 | 21.39 | 9,236,551 | -0.04(-0.18%) |
Jul 16, 2007 | 21.34 | 21.51 | 21.02 | 21.43 | 6,798,422 | +0.17(+0.80%) |
Jul 13, 2007 | 20.87 | 21.29 | 20.72 | 21.26 | 5,481,898 | +0.21(+1.02%) |
Jul 12, 2007 | 20.93 | 21.17 | 20.84 | 21.05 | 6,536,574 | +0.21(+0.98%) |
Jul 11, 2007 | 20.48 | 20.87 | 20.35 | 20.84 | 6,067,594 | +0.14(+0.66%) |
Jul 10, 2007 | 20.82 | 20.96 | 20.53 | 20.71 | 7,498,524 | -0.17(-0.81%) |
Jul 09, 2007 | 20.97 | 21.24 | 20.80 | 20.88 | 6,865,486 | -0.06(-0.27%) |
Jul 06, 2007 | 20.67 | 21.21 | 20.72 | 20.93 | 7,457,499 | +0.36(+1.75%) |
Jul 05, 2007 | 20.82 | 20.91 | 20.15 | 20.57 | 8,290,508 | -0.17(-0.84%) |
Jul 03, 2007 | 20.72 | 20.86 | 20.55 | 20.75 | 4,730,332 | +0.03(+0.16%) |
Jul 02, 2007 | 19.87 | 20.72 | 19.82 | 20.72 | 8,775,614 | +0.90(+4.54%) |
Jun 29, 2007 | 19.68 | 20.15 | 19.62 | 19.82 | 5,942,833 | +0.25(+1.29%) |
Jun 28, 2007 | 20.06 | 20.27 | 19.44 | 19.56 | 7,237,011 | -0.42(-2.08%) |
Jun 27, 2007 | 18.98 | 19.98 | 18.83 | 19.98 | 10,482,705 | +0.61(+3.13%) |
Jun 26, 2007 | 20.18 | 20.10 | 19.26 | 19.37 | 8,821,084 | -0.68(-3.41%) |
Jun 25, 2007 | 20.70 | 20.48 | 19.90 | 20.06 | 8,066,419 | -0.65(-3.14%) |
Jun 22, 2007 | 20.44 | 20.71 | 20.19 | 20.71 | 10,291,530 | +0.30(+1.48%) |
Jun 21, 2007 | 19.62 | 20.43 | 19.67 | 20.41 | 10,236,128 | +0.79(+4.02%) |
Jun 20, 2007 | 20.57 | 20.83 | 19.56 | 19.62 | 11,466,420 | -0.85(-4.14%) |
Jun 19, 2007 | 20.28 | 20.70 | 20.11 | 20.46 | 6,276,336 | +0.19(+0.92%) |
Jun 18, 2007 | 20.32 | 20.37 | 19.80 | 20.28 | 7,548,542 | -0.08(-0.37%) |
Jun 15, 2007 | 20.30 | 20.50 | 20.25 | 20.35 | 10,702,623 | +0.27(+1.33%) |
Jun 14, 2007 | 19.51 | 20.16 | 19.47 | 20.09 | 12,691,019 | +0.73(+3.76%) |
Jun 13, 2007 | 18.66 | 19.46 | 18.61 | 19.36 | 11,688,931 | +0.86(+4.68%) |
Jun 12, 2007 | 18.55 | 18.87 | 18.45 | 18.49 | 9,690,013 | -0.06(-0.33%) |
Jun 11, 2007 | 18.45 | 18.83 | 18.40 | 18.55 | 5,717,673 | +0.24(+1.30%) |
Jun 08, 2007 | 18.15 | 18.33 | 17.97 | 18.32 | 6,282,004 | +0.05(+0.25%) |
Jun 07, 2007 | 18.31 | 18.69 | 18.19 | 18.27 | 9,850,853 | -0.12(-0.63%) |
Jun 06, 2007 | 18.61 | 18.66 | 18.17 | 18.39 | 5,926,597 | -0.27(-1.45%) |
Jun 05, 2007 | 18.90 | 18.90 | 18.48 | 18.66 | 7,054,073 | +0.08(+0.44%) |
Jun 04, 2007 | 18.20 | 18.64 | 18.18 | 18.57 | 6,158,908 | +0.37(+2.06%) |
Jun 01, 2007 | 18.06 | 18.42 | 17.96 | 18.20 | 6,048,862 | +0.25(+1.37%) |
May 31, 2007 | 17.80 | 18.27 | 17.68 | 17.96 | 14,885,378 | +0.15(+0.84%) |
May 30, 2007 | 17.20 | 17.84 | 17.18 | 17.80 | 6,645,497 | +0.47(+2.70%) |
May 29, 2007 | 17.32 | 17.57 | 17.24 | 17.34 | 5,398,983 | -0.10(-0.60%) |
May 25, 2007 | 17.14 | 17.46 | 17.15 | 17.44 | 6,597,978 | +0.48(+2.85%) |
May 24, 2007 | 17.67 | 17.88 | 16.85 | 16.96 | 10,251,399 | -0.67(-3.82%) |
May 23, 2007 | 17.61 | 17.93 | 17.54 | 17.63 | 8,010,760 | +0.09(+0.50%) |
May 22, 2007 | 17.92 | 18.06 | 17.50 | 17.54 | 6,586,942 | -0.45(-2.49%) |
May 21, 2007 | 18.25 | 18.25 | 17.82 | 17.99 | 7,808,014 | +0.07(+0.39%) |
May 18, 2007 | 17.54 | 17.92 | 17.64 | 17.92 | 7,750,164 | +0.45(+2.59%) |
May 17, 2007 | 17.11 | 17.54 | 17.05 | 17.47 | 7,309,784 | +0.30(+1.77%) |
May 16, 2007 | 17.32 | 17.37 | 16.84 | 17.17 | 6,430,200 | -0.06(-0.36%) |
May 15, 2007 | 17.28 | 17.54 | 17.14 | 17.23 | 7,579,341 | -0.14(-0.81%) |
May 14, 2007 | 17.43 | 17.56 | 17.18 | 17.37 | 6,350,038 | -0.06(-0.37%) |
May 11, 2007 | 16.92 | 17.48 | 16.80 | 17.43 | 7,058,702 | +0.63(+3.76%) |
May 10, 2007 | 17.23 | 17.24 | 16.75 | 16.80 | 6,352,398 | -0.38(-2.23%) |
May 09, 2007 | 17.16 | 17.19 | 16.74 | 17.19 | 8,566,425 | +0.02(+0.13%) |
May 08, 2007 | 16.90 | 17.20 | 16.50 | 17.16 | 9,578,626 | +0.34(+2.05%) |
May 07, 2007 | 16.74 | 16.88 | 16.61 | 16.82 | 5,158,463 | +0.08(+0.50%) |
May 04, 2007 | 17.07 | 17.23 | 16.64 | 16.74 | 12,423,033 | -0.34(-1.97%) |
May 03, 2007 | 16.84 | 17.23 | 16.71 | 17.07 | 7,572,834 | +0.23(+1.38%) |
May 02, 2007 | 16.73 | 16.97 | 16.56 | 16.84 | 8,702,101 | +0.28(+1.71%) |