Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.82 | 16.38 | 15.94 | 16.14 | 4,523,391 | +0.32(+2.02%) |
Jul 30, 2007 | 15.63 | 15.91 | 15.42 | 15.82 | 3,263,394 | +0.19(+1.19%) |
Jul 27, 2007 | 16.08 | 16.17 | 15.61 | 15.63 | 4,241,163 | -0.53(-3.29%) |
Jul 26, 2007 | 16.61 | 16.61 | 15.67 | 16.16 | 4,907,787 | -0.56(-3.34%) |
Jul 25, 2007 | 16.67 | 16.89 | 16.48 | 16.72 | 3,518,957 | +0.25(+1.49%) |
Jul 24, 2007 | 16.91 | 16.99 | 16.38 | 16.48 | 3,399,958 | -0.68(-3.99%) |
Jul 23, 2007 | 17.07 | 17.25 | 16.98 | 17.16 | 2,082,247 | +0.18(+1.06%) |
Jul 20, 2007 | 17.31 | 17.31 | 16.83 | 16.98 | 4,139,317 | -0.35(-2.03%) |
Jul 19, 2007 | 17.23 | 17.36 | 17.13 | 17.33 | 1,598,369 | +0.20(+1.16%) |
Jul 18, 2007 | 17.09 | 17.21 | 16.79 | 17.13 | 4,642,091 | -0.13(-0.73%) |
Jul 17, 2007 | 17.36 | 17.40 | 17.13 | 17.26 | 1,353,961 | -0.02(-0.12%) |
Jul 16, 2007 | 17.43 | 17.56 | 17.27 | 17.28 | 1,971,443 | -0.22(-1.25%) |
Jul 13, 2007 | 17.52 | 17.60 | 17.33 | 17.50 | 1,909,339 | -0.01(-0.08%) |
Jul 12, 2007 | 17.15 | 17.53 | 17.01 | 17.51 | 2,741,220 | +0.50(+2.93%) |
Jul 11, 2007 | 16.93 | 17.10 | 16.87 | 17.01 | 4,898,113 | +0.05(+0.27%) |
Jul 10, 2007 | 17.43 | 17.43 | 16.97 | 16.97 | 2,589,479 | -0.56(-3.18%) |
Jul 09, 2007 | 17.42 | 17.56 | 17.32 | 17.52 | 1,627,985 | +0.11(+0.61%) |
Jul 06, 2007 | 17.76 | 17.76 | 17.29 | 17.42 | 1,469,163 | -0.01(-0.08%) |
Jul 05, 2007 | 17.62 | 17.66 | 17.36 | 17.43 | 1,211,125 | -0.18(-1.02%) |
Jul 03, 2007 | 17.47 | 17.61 | 17.38 | 17.61 | 2,276,022 | +0.15(+0.87%) |
Jul 02, 2007 | 17.40 | 17.50 | 17.38 | 17.46 | 3,093,735 | +0.12(+0.69%) |
Jun 29, 2007 | 17.46 | 17.52 | 17.25 | 17.34 | 2,553,923 | -0.10(-0.57%) |
Jun 28, 2007 | 17.22 | 17.48 | 17.05 | 17.44 | 3,204,183 | +0.23(+1.31%) |
Jun 27, 2007 | 16.98 | 17.23 | 16.81 | 17.21 | 1,578,793 | +0.05(+0.31%) |
Jun 26, 2007 | 17.25 | 17.26 | 16.97 | 17.16 | 2,344,848 | +0.05(+0.27%) |
Jun 25, 2007 | 17.11 | 17.41 | 16.85 | 17.11 | 2,224,361 | -0.03(-0.19%) |
Jun 22, 2007 | 17.27 | 17.34 | 17.12 | 17.15 | 2,482,337 | -0.23(-1.34%) |
Jun 21, 2007 | 17.41 | 17.43 | 17.07 | 17.38 | 1,650,627 | -0.03(-0.19%) |
Jun 20, 2007 | 17.60 | 17.68 | 17.38 | 17.41 | 2,042,160 | -0.18(-1.02%) |
Jun 19, 2007 | 17.43 | 17.64 | 17.40 | 17.59 | 2,632,325 | +0.16(+0.91%) |
Jun 18, 2007 | 17.42 | 17.46 | 17.13 | 17.43 | 1,566,595 | -0.05(-0.30%) |
Jun 15, 2007 | 17.55 | 17.60 | 17.40 | 17.48 | 3,147,195 | +0.09(+0.53%) |
Jun 14, 2007 | 17.33 | 17.43 | 17.31 | 17.39 | 2,669,069 | +0.07(+0.38%) |
Jun 13, 2007 | 17.20 | 17.33 | 17.08 | 17.33 | 3,046,148 | +0.24(+1.40%) |
Jun 12, 2007 | 17.15 | 17.31 | 17.09 | 17.09 | 3,052,473 | -0.20(-1.15%) |
Jun 11, 2007 | 17.08 | 17.37 | 16.99 | 17.29 | 1,993,491 | +0.12(+0.70%) |
Jun 08, 2007 | 16.83 | 17.17 | 16.77 | 17.17 | 2,173,626 | +0.29(+1.73%) |
Jun 07, 2007 | 17.63 | 17.72 | 16.87 | 16.87 | 1,825,310 | -0.29(-1.70%) |
Jun 06, 2007 | 17.50 | 17.50 | 17.16 | 17.17 | 2,829,057 | -0.34(-1.93%) |
Jun 05, 2007 | 17.52 | 17.67 | 17.46 | 17.50 | 2,178,258 | -0.17(-0.94%) |
Jun 04, 2007 | 17.58 | 17.67 | 17.51 | 17.67 | 1,724,263 | -0.02(-0.11%) |
Jun 01, 2007 | 17.62 | 17.72 | 17.54 | 17.69 | 2,034,366 | +0.07(+0.38%) |
May 31, 2007 | 17.63 | 17.68 | 17.51 | 17.62 | 2,960,011 | +0.06(+0.34%) |
May 30, 2007 | 17.27 | 17.58 | 17.27 | 17.56 | 3,640,309 | +0.29(+1.69%) |
May 29, 2007 | 17.25 | 17.33 | 16.85 | 17.27 | 4,363,566 | -0.32(-1.81%) |
May 25, 2007 | 18.27 | 17.74 | 17.56 | 17.59 | 1,604,739 | -0.11(-0.64%) |
May 24, 2007 | 17.86 | 17.94 | 17.70 | 17.70 | 1,901,939 | -0.15(-0.86%) |
May 23, 2007 | 18.14 | 18.18 | 17.84 | 17.86 | 1,845,142 | -0.27(-1.50%) |
May 22, 2007 | 18.12 | 18.21 | 18.00 | 18.13 | 2,159,470 | -0.01(-0.07%) |
May 21, 2007 | 18.05 | 18.25 | 18.00 | 18.14 | 4,687,889 | +0.09(+0.52%) |
May 18, 2007 | 18.18 | 18.20 | 17.97 | 18.05 | 4,294,997 | -0.11(-0.62%) |
May 17, 2007 | 18.12 | 18.19 | 18.03 | 18.16 | 3,154,839 | +0.16(+0.89%) |
May 16, 2007 | 17.74 | 18.04 | 17.68 | 18.00 | 3,853,138 | +0.28(+1.57%) |
May 15, 2007 | 17.86 | 18.01 | 17.68 | 17.72 | 3,112,408 | -0.03(-0.19%) |
May 14, 2007 | 17.84 | 18.16 | 17.65 | 17.76 | 3,359,392 | -0.09(-0.48%) |
May 11, 2007 | 17.56 | 17.88 | 17.56 | 17.84 | 3,003,983 | +0.31(+1.74%) |
May 10, 2007 | 17.86 | 17.92 | 17.54 | 17.54 | 3,590,513 | -0.41(-2.26%) |
May 09, 2007 | 18.02 | 18.02 | 17.79 | 17.94 | 5,025,002 | -0.10(-0.55%) |
May 08, 2007 | 18.06 | 18.16 | 17.90 | 18.04 | 4,756,257 | -0.13(-0.69%) |
May 07, 2007 | 18.31 | 18.33 | 18.02 | 18.17 | 3,082,780 | -0.14(-0.76%) |
May 04, 2007 | 18.15 | 18.56 | 18.08 | 18.31 | 8,466,975 | +0.16(+0.88%) |
May 03, 2007 | 17.80 | 18.73 | 17.21 | 18.15 | 14,392,742 | +1.60(+9.67%) |
May 02, 2007 | 16.37 | 16.67 | 16.33 | 16.55 | 3,464,444 | +0.13(+0.77%) |