Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.60 | 18.90 | 18.24 | 18.24 | 8,419,925 | -0.36(-1.92%) |
Jul 30, 2007 | 18.32 | 18.82 | 18.32 | 18.60 | 8,820,860 | +0.09(+0.51%) |
Jul 27, 2007 | 18.69 | 18.83 | 18.50 | 18.50 | 10,617,475 | -0.16(-0.84%) |
Jul 26, 2007 | 19.05 | 19.46 | 18.53 | 18.66 | 15,622,421 | -1.00(-5.11%) |
Jul 25, 2007 | 18.76 | 19.93 | 18.17 | 19.66 | 29,052,618 | +1.50(+8.27%) |
Jul 24, 2007 | 18.27 | 18.70 | 18.14 | 18.16 | 9,176,049 | -0.25(-1.37%) |
Jul 23, 2007 | 18.28 | 18.55 | 18.22 | 18.41 | 9,032,901 | +0.48(+2.65%) |
Jul 20, 2007 | 18.29 | 18.30 | 17.85 | 17.94 | 6,249,216 | -0.38(-2.08%) |
Jul 19, 2007 | 18.28 | 18.37 | 18.22 | 18.32 | 3,963,914 | +0.09(+0.52%) |
Jul 18, 2007 | 18.40 | 18.40 | 17.99 | 18.22 | 7,504,604 | -0.18(-0.97%) |
Jul 17, 2007 | 18.27 | 18.46 | 18.26 | 18.40 | 5,700,538 | +0.07(+0.36%) |
Jul 16, 2007 | 18.28 | 18.36 | 18.20 | 18.34 | 4,568,032 | -0.03(-0.15%) |
Jul 13, 2007 | 18.34 | 18.45 | 18.25 | 18.36 | 6,815,898 | +0.06(+0.31%) |
Jul 12, 2007 | 18.00 | 18.31 | 17.93 | 18.31 | 4,611,626 | +0.38(+2.11%) |
Jul 11, 2007 | 17.71 | 17.94 | 17.66 | 17.93 | 4,542,313 | +0.19(+1.07%) |
Jul 10, 2007 | 18.07 | 18.07 | 17.74 | 17.74 | 6,320,373 | -0.35(-1.93%) |
Jul 09, 2007 | 18.24 | 18.36 | 18.06 | 18.09 | 4,045,644 | -0.17(-0.92%) |
Jul 06, 2007 | 18.14 | 18.29 | 18.06 | 18.26 | 3,806,169 | +0.15(+0.81%) |
Jul 05, 2007 | 18.20 | 18.25 | 18.03 | 18.11 | 3,555,835 | -0.17(-0.94%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.18 | 18.28 | 2,456,581 | +0.05(+0.29%) |
Jul 02, 2007 | 18.04 | 18.28 | 18.04 | 18.23 | 4,142,235 | +0.24(+1.36%) |
Jun 29, 2007 | 18.23 | 18.27 | 17.91 | 17.99 | 5,016,119 | -0.20(-1.12%) |
Jun 28, 2007 | 18.26 | 18.31 | 18.06 | 18.19 | 3,896,244 | -0.10(-0.57%) |
Jun 27, 2007 | 18.13 | 18.31 | 17.87 | 18.29 | 5,134,999 | +0.17(+0.95%) |
Jun 26, 2007 | 18.20 | 18.37 | 18.09 | 18.12 | 4,459,725 | -0.04(-0.23%) |
Jun 25, 2007 | 18.42 | 18.60 | 18.09 | 18.16 | 5,962,018 | -0.27(-1.46%) |
Jun 22, 2007 | 18.57 | 18.73 | 18.42 | 18.43 | 8,884,015 | -0.18(-0.96%) |
Jun 21, 2007 | 18.42 | 18.68 | 18.21 | 18.61 | 6,602,185 | +0.20(+1.06%) |
Jun 20, 2007 | 18.62 | 18.80 | 18.40 | 18.42 | 4,627,758 | -0.15(-0.81%) |
Jun 19, 2007 | 18.41 | 18.58 | 18.37 | 18.57 | 5,511,644 | +0.11(+0.61%) |
Jun 18, 2007 | 18.51 | 18.51 | 18.41 | 18.46 | 3,512,683 | +0.00(+0.00%) |
Jun 15, 2007 | 18.48 | 18.61 | 18.43 | 18.46 | 7,171,396 | -0.02(-0.11%) |
Jun 14, 2007 | 18.58 | 18.64 | 18.41 | 18.48 | 4,739,494 | -0.10(-0.57%) |
Jun 13, 2007 | 18.52 | 18.59 | 18.35 | 18.58 | 4,742,923 | +0.07(+0.38%) |
Jun 12, 2007 | 18.69 | 18.72 | 18.49 | 18.51 | 6,389,244 | -0.24(-1.29%) |
Jun 11, 2007 | 18.47 | 18.88 | 18.41 | 18.75 | 10,040,043 | +0.44(+2.43%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.14 | 18.31 | 8,425,309 | +0.04(+0.19%) |
Jun 07, 2007 | 18.39 | 18.40 | 18.26 | 18.27 | 8,250,177 | -0.13(-0.70%) |
Jun 06, 2007 | 18.47 | 18.51 | 18.38 | 18.40 | 5,146,756 | -0.07(-0.36%) |
Jun 05, 2007 | 18.23 | 18.54 | 18.23 | 18.47 | 8,116,723 | -0.06(-0.30%) |
Jun 04, 2007 | 18.56 | 18.54 | 18.27 | 18.53 | 4,747,781 | -0.04(-0.19%) |
Jun 01, 2007 | 18.50 | 18.57 | 18.47 | 18.56 | 4,549,868 | +0.06(+0.34%) |
May 31, 2007 | 18.46 | 18.54 | 18.40 | 18.50 | 5,815,989 | +0.04(+0.23%) |
May 30, 2007 | 18.20 | 18.47 | 18.08 | 18.46 | 10,072,818 | +0.21(+1.15%) |
May 29, 2007 | 18.26 | 18.29 | 18.12 | 18.25 | 9,707,604 | -0.06(-0.31%) |
May 25, 2007 | 18.22 | 18.34 | 18.22 | 18.30 | 5,193,965 | +0.11(+0.62%) |
May 24, 2007 | 18.29 | 18.30 | 18.10 | 18.19 | 6,731,596 | +0.01(+0.04%) |
May 23, 2007 | 18.35 | 18.35 | 18.16 | 18.18 | 4,511,164 | -0.07(-0.38%) |
May 22, 2007 | 18.11 | 18.29 | 18.08 | 18.25 | 4,418,460 | +0.13(+0.71%) |
May 21, 2007 | 18.13 | 18.14 | 17.95 | 18.12 | 3,991,062 | -0.00(-0.02%) |
May 18, 2007 | 18.14 | 18.22 | 18.10 | 18.13 | 3,548,690 | +0.01(+0.08%) |
May 17, 2007 | 18.20 | 18.21 | 18.09 | 18.11 | 3,465,531 | -0.13(-0.69%) |
May 16, 2007 | 18.20 | 18.27 | 18.16 | 18.24 | 3,393,232 | +0.00(+0.02%) |
May 15, 2007 | 18.44 | 18.49 | 18.22 | 18.23 | 5,308,176 | -0.15(-0.80%) |
May 14, 2007 | 18.22 | 18.43 | 18.19 | 18.38 | 5,936,227 | +0.16(+0.86%) |
May 11, 2007 | 18.25 | 18.28 | 18.16 | 18.22 | 7,865,531 | +0.03(+0.15%) |
May 10, 2007 | 18.34 | 18.43 | 18.20 | 18.20 | 4,344,071 | -0.24(-1.31%) |
May 09, 2007 | 18.48 | 18.49 | 18.24 | 18.44 | 3,776,449 | -0.04(-0.19%) |
May 08, 2007 | 18.49 | 18.51 | 18.40 | 18.47 | 3,117,178 | -0.04(-0.19%) |
May 07, 2007 | 18.50 | 18.57 | 18.47 | 18.51 | 2,245,865 | +0.08(+0.44%) |
May 04, 2007 | 18.55 | 18.58 | 18.35 | 18.43 | 4,772,643 | -0.09(-0.49%) |
May 03, 2007 | 18.21 | 18.61 | 18.20 | 18.52 | 8,345,910 | +0.32(+1.75%) |
May 02, 2007 | 18.00 | 18.28 | 17.97 | 18.20 | 6,193,205 | +0.19(+1.07%) |