Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.29 | 14.67 | 13.94 | 13.95 | 11,462,038 | -0.34(-2.39%) |
Jul 30, 2007 | 14.21 | 14.39 | 13.95 | 14.29 | 13,754,352 | +0.09(+0.66%) |
Jul 27, 2007 | 14.56 | 15.01 | 14.19 | 14.20 | 12,866,699 | -0.47(-3.21%) |
Jul 26, 2007 | 14.44 | 14.86 | 14.06 | 14.67 | 14,780,646 | -0.27(-1.83%) |
Jul 25, 2007 | 15.13 | 15.21 | 14.56 | 14.94 | 11,011,367 | -0.02(-0.11%) |
Jul 24, 2007 | 15.58 | 15.68 | 14.90 | 14.96 | 12,017,187 | -0.75(-4.79%) |
Jul 23, 2007 | 16.41 | 16.48 | 15.64 | 15.71 | 6,378,419 | -0.68(-4.12%) |
Jul 20, 2007 | 16.60 | 16.62 | 16.06 | 16.39 | 7,756,639 | -0.21(-1.24%) |
Jul 19, 2007 | 16.49 | 16.78 | 16.48 | 16.59 | 3,843,173 | +0.18(+1.09%) |
Jul 18, 2007 | 16.36 | 16.57 | 16.15 | 16.41 | 9,217,021 | -0.30(-1.79%) |
Jul 17, 2007 | 17.01 | 17.12 | 16.67 | 16.71 | 6,076,741 | -0.39(-2.30%) |
Jul 16, 2007 | 17.31 | 17.45 | 17.01 | 17.10 | 4,335,596 | -0.36(-2.06%) |
Jul 13, 2007 | 17.03 | 17.74 | 16.97 | 17.46 | 9,004,880 | +0.44(+2.61%) |
Jul 12, 2007 | 16.82 | 17.07 | 16.69 | 17.02 | 4,847,907 | +0.30(+1.79%) |
Jul 11, 2007 | 16.52 | 16.84 | 16.39 | 16.72 | 9,025,467 | +0.14(+0.82%) |
Jul 10, 2007 | 16.67 | 16.68 | 16.38 | 16.58 | 14,657,862 | -0.33(-1.97%) |
Jul 09, 2007 | 17.21 | 17.33 | 16.91 | 16.91 | 4,665,861 | -0.35(-2.03%) |
Jul 06, 2007 | 16.78 | 17.33 | 16.68 | 17.27 | 5,619,659 | +0.44(+2.59%) |
Jul 05, 2007 | 16.98 | 17.11 | 16.73 | 16.83 | 4,705,134 | -0.03(-0.20%) |
Jul 03, 2007 | 16.97 | 17.09 | 16.83 | 16.86 | 5,407,093 | -0.02(-0.10%) |
Jul 02, 2007 | 17.03 | 17.03 | 16.64 | 16.88 | 7,513,205 | -0.15(-0.90%) |
Jun 29, 2007 | 17.26 | 17.37 | 16.89 | 17.03 | 6,029,507 | -0.22(-1.29%) |
Jun 28, 2007 | 17.35 | 17.47 | 17.15 | 17.26 | 5,382,025 | -0.27(-1.56%) |
Jun 27, 2007 | 17.24 | 17.61 | 17.05 | 17.53 | 7,433,097 | +0.29(+1.69%) |
Jun 26, 2007 | 17.58 | 17.75 | 17.20 | 17.24 | 4,698,699 | -0.34(-1.94%) |
Jun 25, 2007 | 17.82 | 18.02 | 17.49 | 17.58 | 4,975,972 | -0.24(-1.34%) |
Jun 22, 2007 | 18.21 | 18.10 | 17.70 | 17.82 | 5,422,272 | -0.30(-1.65%) |
Jun 21, 2007 | 17.91 | 18.19 | 17.71 | 18.12 | 5,106,950 | +0.16(+0.90%) |
Jun 20, 2007 | 18.17 | 18.25 | 17.84 | 17.96 | 4,609,080 | -0.21(-1.18%) |
Jun 19, 2007 | 18.18 | 18.30 | 17.98 | 18.17 | 3,510,131 | +0.00(+0.00%) |
Jun 18, 2007 | 18.27 | 18.42 | 18.07 | 18.17 | 3,822,746 | -0.09(-0.47%) |
Jun 15, 2007 | 18.31 | 18.57 | 18.19 | 18.26 | 4,470,556 | +0.00(+0.00%) |
Jun 14, 2007 | 18.09 | 18.37 | 17.92 | 18.26 | 4,120,736 | +0.03(+0.19%) |
Jun 13, 2007 | 18.25 | 18.33 | 17.89 | 18.22 | 4,235,510 | +0.15(+0.80%) |
Jun 12, 2007 | 18.28 | 18.38 | 17.83 | 18.08 | 5,333,289 | -0.32(-1.72%) |
Jun 11, 2007 | 18.67 | 18.70 | 18.21 | 18.39 | 3,980,580 | -0.38(-2.00%) |
Jun 08, 2007 | 18.42 | 18.81 | 18.28 | 18.77 | 4,770,037 | +0.37(+2.00%) |
Jun 07, 2007 | 19.18 | 19.18 | 18.29 | 18.40 | 6,731,261 | -0.78(-4.06%) |
Jun 06, 2007 | 19.61 | 19.61 | 19.17 | 19.18 | 3,669,217 | -0.43(-2.18%) |
Jun 05, 2007 | 19.82 | 19.87 | 19.50 | 19.61 | 2,957,685 | -0.29(-1.46%) |
Jun 04, 2007 | 19.84 | 19.98 | 19.45 | 19.90 | 4,632,362 | +0.26(+1.31%) |
Jun 01, 2007 | 20.01 | 20.15 | 19.60 | 19.64 | 6,174,167 | -0.33(-1.67%) |
May 31, 2007 | 20.09 | 20.20 | 19.86 | 19.97 | 4,970,248 | +0.00(+0.00%) |
May 30, 2007 | 20.03 | 20.12 | 19.75 | 19.97 | 3,479,491 | -0.05(-0.26%) |
May 29, 2007 | 20.11 | 20.33 | 19.80 | 20.03 | 2,918,830 | -0.09(-0.43%) |
May 25, 2007 | 20.15 | 20.43 | 19.80 | 20.11 | 3,109,935 | -0.04(-0.21%) |
May 24, 2007 | 20.20 | 20.81 | 20.00 | 20.15 | 6,543,293 | -0.04(-0.21%) |
May 23, 2007 | 20.42 | 20.93 | 20.12 | 20.20 | 6,118,071 | -0.10(-0.50%) |
May 22, 2007 | 19.51 | 20.43 | 19.46 | 20.30 | 5,755,463 | +0.79(+4.08%) |
May 21, 2007 | 19.30 | 19.73 | 19.28 | 19.50 | 3,764,955 | +0.23(+1.20%) |
May 18, 2007 | 19.36 | 19.36 | 19.03 | 19.27 | 3,590,917 | +0.02(+0.09%) |
May 17, 2007 | 18.95 | 19.40 | 18.83 | 19.26 | 4,506,239 | +0.31(+1.62%) |
May 16, 2007 | 18.85 | 18.96 | 18.59 | 18.95 | 3,144,973 | +0.13(+0.68%) |
May 15, 2007 | 19.10 | 19.12 | 18.75 | 18.82 | 3,068,711 | -0.15(-0.81%) |
May 14, 2007 | 19.06 | 19.21 | 18.85 | 18.97 | 3,516,730 | -0.09(-0.45%) |
May 11, 2007 | 18.88 | 19.55 | 18.88 | 19.06 | 2,561,055 | +0.21(+1.13%) |
May 10, 2007 | 19.20 | 19.21 | 18.75 | 18.85 | 5,442,141 | -0.43(-2.22%) |
May 09, 2007 | 19.15 | 19.36 | 18.87 | 19.27 | 4,385,491 | +0.02(+0.09%) |
May 08, 2007 | 19.25 | 19.34 | 18.86 | 19.26 | 3,264,906 | +0.01(+0.04%) |
May 07, 2007 | 19.15 | 19.39 | 19.03 | 19.25 | 4,231,766 | +0.09(+0.49%) |
May 04, 2007 | 19.50 | 19.54 | 18.99 | 19.15 | 3,670,448 | -0.31(-1.58%) |
May 03, 2007 | 19.51 | 19.64 | 19.32 | 19.46 | 3,563,377 | +0.03(+0.13%) |
May 02, 2007 | 19.31 | 19.56 | 19.27 | 19.44 | 5,039,054 | +0.08(+0.40%) |