Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.46 | 17.59 | 17.30 | 17.30 | 8,611,742 | -0.19(-1.10%) |
Jul 30, 2007 | 17.31 | 17.53 | 17.26 | 17.49 | 11,504,058 | +0.21(+1.19%) |
Jul 27, 2007 | 17.22 | 17.53 | 17.16 | 17.29 | 14,420,227 | -0.01(-0.05%) |
Jul 26, 2007 | 17.57 | 17.58 | 17.21 | 17.30 | 18,011,128 | -0.38(-2.16%) |
Jul 25, 2007 | 17.89 | 17.89 | 17.50 | 17.68 | 16,838,618 | -0.10(-0.54%) |
Jul 24, 2007 | 18.01 | 18.04 | 17.73 | 17.77 | 15,583,806 | -0.35(-1.91%) |
Jul 23, 2007 | 18.24 | 18.27 | 18.10 | 18.12 | 8,150,031 | -0.07(-0.36%) |
Jul 20, 2007 | 18.32 | 18.34 | 18.15 | 18.19 | 9,916,329 | -0.12(-0.63%) |
Jul 19, 2007 | 18.26 | 18.37 | 18.16 | 18.30 | 9,029,725 | +0.04(+0.22%) |
Jul 18, 2007 | 18.13 | 18.30 | 18.03 | 18.26 | 10,690,405 | +0.12(+0.63%) |
Jul 17, 2007 | 18.30 | 18.31 | 18.14 | 18.14 | 9,614,902 | -0.11(-0.58%) |
Jul 16, 2007 | 18.35 | 18.36 | 18.19 | 18.25 | 9,111,393 | -0.16(-0.86%) |
Jul 13, 2007 | 18.31 | 18.49 | 18.22 | 18.41 | 7,064,988 | +0.04(+0.24%) |
Jul 12, 2007 | 18.04 | 18.38 | 17.98 | 18.37 | 7,785,736 | +0.34(+1.90%) |
Jul 11, 2007 | 18.01 | 18.14 | 17.93 | 18.02 | 8,726,527 | +0.01(+0.05%) |
Jul 10, 2007 | 18.04 | 18.16 | 18.00 | 18.01 | 7,736,099 | -0.12(-0.63%) |
Jul 09, 2007 | 18.09 | 18.18 | 18.02 | 18.13 | 6,823,738 | +0.10(+0.55%) |
Jul 06, 2007 | 18.13 | 18.13 | 17.97 | 18.03 | 8,920,397 | -0.20(-1.11%) |
Jul 05, 2007 | 18.26 | 18.40 | 18.22 | 18.23 | 5,673,988 | -0.07(-0.41%) |
Jul 03, 2007 | 18.32 | 18.34 | 18.18 | 18.31 | 4,141,249 | -0.01(-0.07%) |
Jul 02, 2007 | 18.23 | 18.37 | 18.19 | 18.32 | 7,567,266 | +0.15(+0.82%) |
Jun 29, 2007 | 18.12 | 18.33 | 18.05 | 18.17 | 6,581,307 | +0.05(+0.26%) |
Jun 28, 2007 | 18.35 | 18.44 | 18.10 | 18.12 | 9,312,513 | -0.37(-1.98%) |
Jun 27, 2007 | 18.35 | 18.50 | 18.31 | 18.49 | 5,209,036 | +0.05(+0.27%) |
Jun 26, 2007 | 18.31 | 18.50 | 18.27 | 18.44 | 6,917,945 | +0.16(+0.85%) |
Jun 25, 2007 | 18.24 | 18.38 | 18.22 | 18.28 | 6,772,946 | +0.10(+0.56%) |
Jun 22, 2007 | 18.38 | 18.44 | 18.16 | 18.18 | 8,928,445 | -0.20(-1.08%) |
Jun 21, 2007 | 18.37 | 18.47 | 18.35 | 18.38 | 5,648,562 | +0.01(+0.07%) |
Jun 20, 2007 | 18.61 | 18.65 | 18.37 | 18.37 | 4,216,808 | -0.25(-1.32%) |
Jun 19, 2007 | 18.57 | 18.64 | 18.54 | 18.61 | 4,928,666 | -0.02(-0.12%) |
Jun 18, 2007 | 18.54 | 18.72 | 18.54 | 18.64 | 6,012,850 | +0.10(+0.54%) |
Jun 15, 2007 | 18.58 | 18.69 | 18.51 | 18.54 | 7,756,484 | +0.08(+0.42%) |
Jun 14, 2007 | 18.50 | 18.51 | 18.42 | 18.46 | 5,544,709 | -0.06(-0.32%) |
Jun 13, 2007 | 18.42 | 18.52 | 18.33 | 18.52 | 6,815,378 | +0.12(+0.68%) |
Jun 12, 2007 | 18.44 | 18.50 | 18.29 | 18.39 | 5,965,264 | -0.12(-0.66%) |
Jun 11, 2007 | 18.44 | 18.54 | 18.32 | 18.51 | 4,182,135 | +0.10(+0.56%) |
Jun 08, 2007 | 18.23 | 18.42 | 18.18 | 18.41 | 6,328,325 | +0.13(+0.70%) |
Jun 07, 2007 | 18.41 | 18.52 | 18.27 | 18.28 | 9,289,094 | -0.21(-1.11%) |
Jun 06, 2007 | 18.41 | 18.54 | 18.38 | 18.49 | 12,062,676 | +0.02(+0.08%) |
Jun 05, 2007 | 18.90 | 18.80 | 18.38 | 18.47 | 11,547,689 | -0.64(-3.37%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.98 | 19.12 | 3,771,739 | +0.04(+0.21%) |
Jun 01, 2007 | 19.00 | 19.08 | 18.97 | 19.08 | 5,057,598 | +0.03(+0.16%) |
May 31, 2007 | 18.81 | 19.07 | 18.79 | 19.05 | 7,810,821 | +0.27(+1.46%) |
May 30, 2007 | 18.74 | 18.83 | 18.72 | 18.77 | 5,775,243 | -0.05(-0.26%) |
May 29, 2007 | 18.70 | 18.84 | 18.69 | 18.82 | 5,300,992 | +0.12(+0.62%) |
May 25, 2007 | 18.71 | 18.79 | 18.66 | 18.71 | 5,272,055 | -0.01(-0.03%) |
May 24, 2007 | 18.74 | 18.85 | 18.69 | 18.71 | 7,282,876 | +0.00(+0.02%) |
May 23, 2007 | 18.88 | 19.01 | 18.66 | 18.71 | 6,670,531 | -0.23(-1.21%) |
May 22, 2007 | 18.95 | 18.97 | 18.86 | 18.94 | 3,742,558 | +0.02(+0.08%) |
May 21, 2007 | 18.90 | 18.96 | 18.85 | 18.93 | 3,703,332 | -0.04(-0.20%) |
May 18, 2007 | 18.82 | 18.97 | 18.80 | 18.96 | 4,559,554 | +0.21(+1.11%) |
May 17, 2007 | 18.82 | 18.86 | 18.75 | 18.75 | 5,620,589 | -0.14(-0.72%) |
May 16, 2007 | 18.88 | 18.89 | 18.74 | 18.89 | 4,864,361 | +0.12(+0.65%) |
May 15, 2007 | 18.66 | 18.84 | 18.63 | 18.77 | 5,493,265 | +0.12(+0.67%) |
May 14, 2007 | 18.56 | 18.78 | 18.51 | 18.65 | 5,397,450 | +0.09(+0.49%) |
May 11, 2007 | 18.52 | 18.61 | 18.51 | 18.56 | 6,475,204 | -0.02(-0.10%) |
May 10, 2007 | 18.57 | 18.61 | 18.48 | 18.57 | 5,489,355 | -0.03(-0.17%) |
May 09, 2007 | 18.51 | 18.66 | 18.48 | 18.61 | 3,961,976 | +0.03(+0.15%) |
May 08, 2007 | 18.46 | 18.63 | 18.44 | 18.58 | 4,680,448 | +0.00(+0.02%) |
May 07, 2007 | 18.57 | 18.61 | 18.53 | 18.57 | 4,876,958 | +0.08(+0.44%) |
May 04, 2007 | 18.56 | 18.58 | 18.42 | 18.49 | 5,377,438 | +0.01(+0.07%) |
May 03, 2007 | 18.62 | 18.67 | 18.47 | 18.48 | 6,755,896 | -0.14(-0.75%) |
May 02, 2007 | 18.72 | 18.76 | 18.61 | 18.62 | 8,240,746 | -0.07(-0.38%) |