Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.45 | 17.77 | 17.05 | 17.16 | 2,521,688 | -0.26(-1.50%) |
Jul 30, 2007 | 18.15 | 18.15 | 16.71 | 17.42 | 4,554,698 | -0.50(-2.80%) |
Jul 27, 2007 | 19.94 | 20.05 | 17.84 | 17.92 | 14,538,159 | -5.54(-23.61%) |
Jul 26, 2007 | 23.61 | 23.76 | 21.64 | 23.46 | 3,301,537 | -0.51(-2.12%) |
Jul 25, 2007 | 24.19 | 24.71 | 23.39 | 23.97 | 1,560,880 | -0.17(-0.72%) |
Jul 24, 2007 | 24.25 | 24.70 | 23.33 | 24.14 | 2,566,847 | -0.79(-3.18%) |
Jul 23, 2007 | 25.23 | 25.43 | 24.92 | 24.94 | 901,470 | -0.29(-1.16%) |
Jul 20, 2007 | 25.20 | 25.30 | 24.57 | 25.23 | 1,362,346 | -0.02(-0.10%) |
Jul 19, 2007 | 25.30 | 25.62 | 25.17 | 25.25 | 754,024 | +0.21(+0.84%) |
Jul 18, 2007 | 25.07 | 25.07 | 24.64 | 25.04 | 953,562 | -0.11(-0.42%) |
Jul 17, 2007 | 25.11 | 25.64 | 24.69 | 25.15 | 1,881,905 | +0.63(+2.58%) |
Jul 16, 2007 | 24.77 | 25.06 | 24.42 | 24.52 | 1,897,946 | +0.25(+1.05%) |
Jul 13, 2007 | 24.01 | 24.42 | 23.89 | 24.26 | 1,039,037 | +0.42(+1.77%) |
Jul 12, 2007 | 24.35 | 24.37 | 23.50 | 23.84 | 1,648,371 | -0.23(-0.95%) |
Jul 11, 2007 | 23.75 | 24.61 | 23.73 | 24.07 | 2,054,939 | +0.35(+1.49%) |
Jul 10, 2007 | 23.85 | 24.19 | 23.42 | 23.72 | 1,417,650 | -0.02(-0.10%) |
Jul 09, 2007 | 23.67 | 23.99 | 23.37 | 23.74 | 1,883,597 | +0.85(+3.71%) |
Jul 06, 2007 | 23.22 | 23.23 | 22.85 | 22.89 | 734,664 | -0.29(-1.26%) |
Jul 05, 2007 | 23.01 | 23.19 | 22.81 | 23.18 | 906,437 | +0.17(+0.73%) |
Jul 03, 2007 | 22.87 | 23.17 | 22.85 | 23.01 | 400,623 | +0.25(+1.12%) |
Jul 02, 2007 | 22.40 | 23.04 | 22.39 | 22.76 | 1,657,208 | +0.27(+1.21%) |
Jun 29, 2007 | 22.39 | 22.89 | 22.30 | 22.49 | 1,732,943 | +0.29(+1.29%) |
Jun 28, 2007 | 21.97 | 22.66 | 21.85 | 22.20 | 1,255,420 | +0.31(+1.42%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.59 | 21.89 | 2,640,735 | -0.20(-0.90%) |
Jun 26, 2007 | 22.64 | 22.70 | 22.00 | 22.09 | 941,366 | -0.51(-2.28%) |
Jun 25, 2007 | 22.80 | 23.26 | 22.34 | 22.61 | 1,082,516 | -0.19(-0.82%) |
Jun 22, 2007 | 23.24 | 23.24 | 22.48 | 22.79 | 713,638 | -0.38(-1.66%) |
Jun 21, 2007 | 22.91 | 23.24 | 22.74 | 23.18 | 792,228 | +0.29(+1.25%) |
Jun 20, 2007 | 23.67 | 24.04 | 22.88 | 22.89 | 905,621 | -0.60(-2.54%) |
Jun 19, 2007 | 22.95 | 23.64 | 22.86 | 23.49 | 718,790 | +0.44(+1.91%) |
Jun 18, 2007 | 23.57 | 23.57 | 22.96 | 23.05 | 940,118 | -0.37(-1.59%) |
Jun 15, 2007 | 22.95 | 23.57 | 22.86 | 23.42 | 1,128,722 | +0.74(+3.28%) |
Jun 14, 2007 | 22.36 | 22.87 | 22.36 | 22.67 | 788,268 | +0.32(+1.42%) |
Jun 13, 2007 | 22.28 | 22.42 | 21.96 | 22.36 | 807,612 | +0.24(+1.07%) |
Jun 12, 2007 | 22.25 | 22.49 | 21.96 | 22.12 | 751,514 | -0.25(-1.11%) |
Jun 11, 2007 | 22.56 | 22.59 | 22.17 | 22.37 | 770,213 | -0.27(-1.21%) |
Jun 08, 2007 | 21.76 | 22.68 | 21.00 | 22.64 | 1,169,909 | +0.65(+2.96%) |
Jun 07, 2007 | 22.94 | 23.19 | 21.96 | 21.99 | 1,277,866 | -0.94(-4.09%) |
Jun 06, 2007 | 23.11 | 23.20 | 22.62 | 22.93 | 757,973 | -0.40(-1.70%) |
Jun 05, 2007 | 23.29 | 23.42 | 22.95 | 23.33 | 626,771 | +0.05(+0.21%) |
Jun 04, 2007 | 22.78 | 23.34 | 22.78 | 23.28 | 709,273 | +0.32(+1.41%) |
Jun 01, 2007 | 23.37 | 23.48 | 22.75 | 22.95 | 1,360,108 | -0.19(-0.83%) |
May 31, 2007 | 22.31 | 23.67 | 22.30 | 23.15 | 2,072,048 | +0.84(+3.78%) |
May 30, 2007 | 22.05 | 22.48 | 21.82 | 22.30 | 1,632,817 | +0.07(+0.31%) |
May 29, 2007 | 21.67 | 22.42 | 21.67 | 22.23 | 1,012,187 | +0.65(+3.02%) |
May 25, 2007 | 21.46 | 21.74 | 21.43 | 21.58 | 827,652 | +0.14(+0.64%) |
May 24, 2007 | 21.97 | 21.98 | 21.32 | 21.45 | 1,075,910 | -0.51(-2.34%) |
May 23, 2007 | 22.46 | 22.49 | 21.80 | 21.96 | 926,629 | -0.32(-1.42%) |
May 22, 2007 | 21.73 | 22.33 | 21.59 | 22.28 | 1,233,080 | +0.61(+2.84%) |
May 21, 2007 | 21.38 | 21.94 | 21.38 | 21.66 | 1,385,310 | +0.31(+1.45%) |
May 18, 2007 | 21.15 | 21.59 | 20.96 | 21.35 | 864,763 | +0.24(+1.15%) |
May 17, 2007 | 21.85 | 21.85 | 20.97 | 21.11 | 1,524,934 | -0.74(-3.41%) |
May 16, 2007 | 20.91 | 21.85 | 20.78 | 21.85 | 1,886,040 | +0.92(+4.39%) |
May 15, 2007 | 21.64 | 21.76 | 20.77 | 20.94 | 1,032,847 | -0.77(-3.54%) |
May 14, 2007 | 21.58 | 21.95 | 21.35 | 21.71 | 1,618,517 | +0.01(+0.06%) |
May 11, 2007 | 21.07 | 21.75 | 20.85 | 21.69 | 1,205,176 | +0.73(+3.46%) |
May 10, 2007 | 21.65 | 21.67 | 20.85 | 20.97 | 1,168,783 | -0.72(-3.32%) |
May 09, 2007 | 21.68 | 21.86 | 21.56 | 21.69 | 800,910 | -0.17(-0.79%) |
May 08, 2007 | 21.87 | 22.09 | 21.72 | 21.86 | 976,910 | +0.01(+0.03%) |
May 07, 2007 | 22.26 | 22.27 | 21.74 | 21.85 | 684,400 | -0.25(-1.15%) |
May 04, 2007 | 21.97 | 22.97 | 21.85 | 22.11 | 1,532,272 | +0.43(+1.97%) |
May 03, 2007 | 21.41 | 21.97 | 21.37 | 21.68 | 1,481,244 | +0.14(+0.63%) |
May 02, 2007 | 21.25 | 21.70 | 21.16 | 21.54 | 1,016,514 | +0.18(+0.84%) |