Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.35 | 19.50 | 18.96 | 19.01 | 8,750,759 | -0.02(-0.12%) |
Jul 30, 2007 | 18.75 | 19.09 | 18.68 | 19.03 | 5,286,598 | +1.09(+6.07%) |
Jul 27, 2007 | 18.37 | 18.42 | 17.91 | 17.94 | 7,258,846 | +0.04(+0.22%) |
Jul 26, 2007 | 18.10 | 18.41 | 17.66 | 17.90 | 6,931,489 | -0.47(-2.54%) |
Jul 25, 2007 | 18.42 | 18.49 | 17.85 | 18.37 | 7,198,060 | -0.22(-1.19%) |
Jul 24, 2007 | 18.87 | 18.96 | 18.52 | 18.59 | 3,678,178 | -0.49(-2.57%) |
Jul 23, 2007 | 19.16 | 19.18 | 19.01 | 19.08 | 2,732,704 | +0.06(+0.29%) |
Jul 20, 2007 | 19.16 | 19.22 | 18.87 | 19.02 | 3,813,680 | -0.39(-2.03%) |
Jul 19, 2007 | 19.42 | 19.53 | 19.30 | 19.42 | 4,009,588 | +0.40(+2.12%) |
Jul 18, 2007 | 19.15 | 19.24 | 18.84 | 19.01 | 5,357,597 | -0.24(-1.27%) |
Jul 17, 2007 | 19.38 | 19.50 | 19.22 | 19.26 | 2,343,928 | -0.28(-1.45%) |
Jul 16, 2007 | 19.63 | 19.69 | 19.50 | 19.54 | 2,452,330 | -0.06(-0.28%) |
Jul 13, 2007 | 19.64 | 19.66 | 19.43 | 19.60 | 3,906,758 | -0.16(-0.80%) |
Jul 12, 2007 | 19.35 | 19.77 | 19.35 | 19.76 | 3,950,955 | +0.56(+2.92%) |
Jul 11, 2007 | 18.83 | 19.27 | 18.83 | 19.20 | 5,331,554 | +0.47(+2.53%) |
Jul 10, 2007 | 18.85 | 18.99 | 18.68 | 18.72 | 2,774,406 | -0.23(-1.21%) |
Jul 09, 2007 | 18.93 | 19.04 | 18.75 | 18.95 | 1,526,611 | +0.17(+0.88%) |
Jul 06, 2007 | 18.65 | 18.81 | 18.58 | 18.79 | 1,384,651 | +0.02(+0.13%) |
Jul 05, 2007 | 18.70 | 18.78 | 18.68 | 18.76 | 3,631,322 | +0.09(+0.47%) |
Jul 03, 2007 | 18.59 | 18.71 | 18.53 | 18.68 | 2,111,802 | +0.21(+1.15%) |
Jul 02, 2007 | 18.20 | 18.48 | 18.19 | 18.46 | 4,488,815 | +0.62(+3.45%) |
Jun 29, 2007 | 17.81 | 18.00 | 17.71 | 17.85 | 1,945,907 | +0.11(+0.62%) |
Jun 28, 2007 | 17.66 | 17.84 | 17.63 | 17.74 | 2,675,211 | +0.21(+1.17%) |
Jun 27, 2007 | 17.21 | 17.54 | 17.17 | 17.53 | 3,953,361 | +0.06(+0.36%) |
Jun 26, 2007 | 17.53 | 17.72 | 17.40 | 17.47 | 2,775,350 | +0.01(+0.05%) |
Jun 25, 2007 | 17.62 | 17.77 | 17.44 | 17.46 | 2,069,125 | -0.22(-1.25%) |
Jun 22, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 1,753,545 | -0.01(-0.04%) |
Jun 21, 2007 | 17.60 | 17.70 | 17.42 | 17.69 | 3,371,463 | +0.17(+0.95%) |
Jun 20, 2007 | 17.90 | 17.93 | 17.49 | 17.52 | 2,153,592 | +0.03(+0.18%) |
Jun 19, 2007 | 17.38 | 17.51 | 17.29 | 17.49 | 3,757,073 | +0.01(+0.05%) |
Jun 18, 2007 | 17.66 | 17.70 | 17.39 | 17.48 | 1,860,301 | -0.09(-0.49%) |
Jun 15, 2007 | 17.64 | 17.68 | 17.50 | 17.57 | 3,124,773 | +0.11(+0.63%) |
Jun 14, 2007 | 17.15 | 17.65 | 17.14 | 17.46 | 4,106,845 | +0.35(+2.03%) |
Jun 13, 2007 | 16.79 | 17.17 | 16.74 | 17.11 | 4,325,421 | +0.34(+2.02%) |
Jun 12, 2007 | 16.96 | 17.06 | 16.71 | 16.77 | 2,756,766 | -0.32(-1.89%) |
Jun 11, 2007 | 17.05 | 17.23 | 16.93 | 17.10 | 2,115,791 | +0.32(+1.93%) |
Jun 08, 2007 | 16.51 | 16.77 | 16.49 | 16.77 | 2,928,296 | +0.27(+1.63%) |
Jun 07, 2007 | 16.77 | 16.89 | 16.41 | 16.50 | 2,645,261 | -0.32(-1.92%) |
Jun 06, 2007 | 17.18 | 17.12 | 16.72 | 16.83 | 2,420,399 | -0.49(-2.83%) |
Jun 05, 2007 | 17.49 | 17.50 | 17.25 | 17.32 | 1,796,412 | -0.06(-0.32%) |
Jun 04, 2007 | 17.24 | 17.37 | 17.23 | 17.37 | 1,522,217 | +0.21(+1.20%) |
Jun 01, 2007 | 17.15 | 17.23 | 17.08 | 17.17 | 1,719,814 | +0.21(+1.26%) |
May 31, 2007 | 16.87 | 17.02 | 16.86 | 16.95 | 3,115,624 | +0.19(+1.13%) |
May 30, 2007 | 16.42 | 16.79 | 16.42 | 16.76 | 3,381,847 | +0.03(+0.19%) |
May 29, 2007 | 16.74 | 16.80 | 16.65 | 16.73 | 1,757,598 | +0.13(+0.81%) |
May 25, 2007 | 16.54 | 16.61 | 16.51 | 16.60 | 2,373,338 | +0.15(+0.91%) |
May 24, 2007 | 16.72 | 16.79 | 16.39 | 16.45 | 3,797,945 | -0.32(-1.93%) |
May 23, 2007 | 16.68 | 16.88 | 16.68 | 16.77 | 4,768,271 | +0.34(+2.07%) |
May 22, 2007 | 16.23 | 16.50 | 16.23 | 16.43 | 2,704,591 | +0.34(+2.11%) |
May 21, 2007 | 16.08 | 16.11 | 16.04 | 16.09 | 3,446,179 | -0.02(-0.15%) |
May 18, 2007 | 16.02 | 16.16 | 16.02 | 16.12 | 848,342 | +0.24(+1.54%) |
May 17, 2007 | 16.00 | 16.00 | 15.83 | 15.87 | 864,805 | -0.12(-0.74%) |
May 16, 2007 | 15.90 | 16.00 | 15.81 | 15.99 | 2,386,858 | +0.20(+1.25%) |
May 15, 2007 | 15.77 | 15.97 | 15.75 | 15.79 | 2,275,544 | +0.02(+0.15%) |
May 14, 2007 | 15.78 | 15.82 | 15.67 | 15.77 | 1,091,106 | +0.06(+0.40%) |
May 11, 2007 | 15.46 | 15.71 | 15.45 | 15.71 | 1,319,433 | +0.26(+1.69%) |
May 10, 2007 | 15.69 | 15.76 | 15.37 | 15.45 | 3,298,203 | -0.21(-1.36%) |
May 09, 2007 | 15.56 | 15.66 | 15.56 | 15.66 | 1,963,478 | +0.08(+0.51%) |
May 08, 2007 | 15.57 | 15.59 | 15.43 | 15.58 | 2,741,949 | -0.35(-2.18%) |
May 07, 2007 | 15.87 | 15.96 | 15.82 | 15.93 | 1,504,893 | +0.13(+0.80%) |
May 04, 2007 | 15.72 | 15.85 | 15.64 | 15.80 | 1,560,582 | -0.02(-0.15%) |
May 03, 2007 | 15.80 | 15.85 | 15.67 | 15.82 | 3,175,618 | -0.23(-1.43%) |
May 02, 2007 | 15.95 | 16.06 | 15.91 | 16.05 | 2,141,486 | +0.26(+1.65%) |