Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.23 | 16.50 | 16.09 | 16.45 | 3,249,013 | +0.24(+1.47%) |
Jun 28, 2007 | 16.03 | 16.28 | 15.98 | 16.21 | 1,806,750 | +0.15(+0.94%) |
Jun 27, 2007 | 15.88 | 16.08 | 15.76 | 16.06 | 3,671,404 | +0.07(+0.46%) |
Jun 26, 2007 | 16.15 | 16.26 | 15.98 | 15.99 | 2,369,663 | -0.11(-0.65%) |
Jun 25, 2007 | 16.10 | 16.24 | 15.99 | 16.09 | 2,608,540 | -0.11(-0.67%) |
Jun 22, 2007 | 16.25 | 16.39 | 16.08 | 16.20 | 2,730,227 | -0.05(-0.31%) |
Jun 21, 2007 | 16.15 | 16.30 | 16.04 | 16.25 | 2,095,656 | +0.04(+0.25%) |
Jun 20, 2007 | 16.67 | 16.70 | 16.20 | 16.21 | 3,146,717 | -0.33(-1.98%) |
Jun 19, 2007 | 16.58 | 16.60 | 16.47 | 16.54 | 1,272,794 | -0.05(-0.29%) |
Jun 18, 2007 | 16.44 | 16.64 | 16.33 | 16.59 | 3,648,921 | +0.23(+1.40%) |
Jun 15, 2007 | 16.52 | 16.52 | 16.25 | 16.36 | 3,438,428 | -0.20(-1.21%) |
Jun 14, 2007 | 16.55 | 16.66 | 16.49 | 16.56 | 2,866,809 | -0.07(-0.45%) |
Jun 13, 2007 | 16.19 | 16.80 | 16.15 | 16.63 | 7,660,375 | +0.69(+4.33%) |
Jun 12, 2007 | 15.59 | 16.22 | 15.58 | 15.94 | 9,969,897 | +0.35(+2.27%) |
Jun 11, 2007 | 15.76 | 15.79 | 15.50 | 15.59 | 3,753,465 | -0.27(-1.69%) |
Jun 08, 2007 | 15.77 | 15.86 | 15.66 | 15.86 | 1,160,381 | +0.09(+0.59%) |
Jun 07, 2007 | 15.99 | 16.09 | 15.76 | 15.76 | 2,036,752 | -0.28(-1.75%) |
Jun 06, 2007 | 16.21 | 16.21 | 16.00 | 16.04 | 2,063,900 | -0.17(-1.02%) |
Jun 05, 2007 | 16.28 | 16.37 | 16.11 | 16.21 | 2,430,054 | -0.10(-0.60%) |
Jun 04, 2007 | 16.26 | 16.35 | 16.20 | 16.31 | 1,976,499 | +0.02(+0.15%) |
Jun 01, 2007 | 16.26 | 16.37 | 16.24 | 16.28 | 2,297,438 | -0.01(-0.05%) |
May 31, 2007 | 16.64 | 16.64 | 16.19 | 16.29 | 3,350,465 | +0.29(+1.80%) |
May 30, 2007 | 15.96 | 16.13 | 15.93 | 16.00 | 2,787,839 | +0.05(+0.30%) |
May 29, 2007 | 16.04 | 16.13 | 15.83 | 15.96 | 2,962,360 | -0.03(-0.20%) |
May 25, 2007 | 16.06 | 16.17 | 15.95 | 15.99 | 2,210,247 | -0.00(-0.01%) |
May 24, 2007 | 16.20 | 16.35 | 15.98 | 15.99 | 4,733,992 | -0.14(-0.89%) |
May 23, 2007 | 16.22 | 16.30 | 16.09 | 16.13 | 2,751,088 | -0.08(-0.52%) |
May 22, 2007 | 16.21 | 16.29 | 16.17 | 16.22 | 2,198,795 | -0.02(-0.14%) |
May 21, 2007 | 16.25 | 16.31 | 16.13 | 16.24 | 1,945,259 | -0.05(-0.33%) |
May 18, 2007 | 16.13 | 16.29 | 16.04 | 16.29 | 1,724,913 | +0.24(+1.51%) |
May 17, 2007 | 16.15 | 16.15 | 16.00 | 16.05 | 1,753,910 | -0.15(-0.96%) |
May 16, 2007 | 16.01 | 16.24 | 15.93 | 16.21 | 2,407,602 | +0.24(+1.48%) |
May 15, 2007 | 15.85 | 16.12 | 15.77 | 15.97 | 4,876,751 | +0.08(+0.51%) |
May 14, 2007 | 16.47 | 16.47 | 15.88 | 15.89 | 4,398,434 | -0.58(-3.52%) |
May 11, 2007 | 16.59 | 16.71 | 16.41 | 16.47 | 2,523,106 | -0.16(-0.94%) |
May 10, 2007 | 16.80 | 17.04 | 16.58 | 16.62 | 2,960,156 | -0.27(-1.57%) |
May 09, 2007 | 17.30 | 17.31 | 16.88 | 16.89 | 3,678,711 | -0.52(-2.99%) |
May 08, 2007 | 17.36 | 17.66 | 17.08 | 17.41 | 3,658,049 | +0.32(+1.87%) |
May 07, 2007 | 17.22 | 17.26 | 17.05 | 17.09 | 1,804,178 | -0.12(-0.70%) |
May 04, 2007 | 17.11 | 17.27 | 17.09 | 17.21 | 1,800,854 | +0.13(+0.77%) |
May 03, 2007 | 16.86 | 17.18 | 16.86 | 17.08 | 2,200,701 | +0.25(+1.46%) |
May 02, 2007 | 16.76 | 17.02 | 16.76 | 16.83 | 2,166,758 | +0.05(+0.29%) |
May 01, 2007 | 16.74 | 16.88 | 16.64 | 16.79 | 2,107,820 | +0.01(+0.07%) |
Apr 30, 2007 | 17.11 | 17.23 | 16.76 | 16.77 | 2,595,157 | -0.31(-1.79%) |
Apr 27, 2007 | 17.18 | 17.22 | 17.05 | 17.08 | 1,965,258 | -0.10(-0.58%) |
Apr 26, 2007 | 16.39 | 17.26 | 16.39 | 17.18 | 3,009,868 | +0.49(+2.93%) |
Apr 25, 2007 | 17.07 | 17.22 | 16.67 | 16.69 | 4,025,814 | -0.36(-2.11%) |
Apr 24, 2007 | 17.20 | 17.22 | 17.02 | 17.05 | 2,266,805 | -0.12(-0.71%) |
Apr 23, 2007 | 17.36 | 17.36 | 17.09 | 17.17 | 2,113,643 | +0.07(+0.44%) |
Apr 20, 2007 | 17.13 | 17.25 | 17.05 | 17.10 | 1,488,346 | +0.04(+0.22%) |
Apr 19, 2007 | 17.24 | 17.24 | 17.03 | 17.06 | 2,049,567 | -0.22(-1.27%) |
Apr 18, 2007 | 17.01 | 17.32 | 16.99 | 17.28 | 1,929,356 | +0.24(+1.42%) |
Apr 17, 2007 | 17.12 | 17.14 | 16.98 | 17.04 | 1,412,748 | -0.07(-0.44%) |
Apr 16, 2007 | 17.18 | 17.18 | 16.88 | 17.11 | 2,590,554 | +0.20(+1.21%) |
Apr 13, 2007 | 16.94 | 17.03 | 16.88 | 16.91 | 1,784,835 | +0.02(+0.11%) |
Apr 12, 2007 | 16.96 | 16.98 | 16.79 | 16.89 | 1,435,793 | -0.04(-0.25%) |
Apr 11, 2007 | 16.92 | 16.96 | 16.86 | 16.93 | 1,738,465 | +0.02(+0.15%) |
Apr 10, 2007 | 16.86 | 17.02 | 16.82 | 16.91 | 2,523,950 | +0.04(+0.24%) |
Apr 09, 2007 | 16.92 | 17.01 | 16.80 | 16.87 | 2,525,917 | -0.02(-0.09%) |
Apr 05, 2007 | 16.85 | 16.97 | 16.83 | 16.88 | 1,628,019 | +0.07(+0.41%) |
Apr 04, 2007 | 16.55 | 16.92 | 16.49 | 16.81 | 3,798,711 | +0.30(+1.80%) |
Apr 03, 2007 | 16.72 | 16.72 | 16.35 | 16.52 | 6,919,574 | -0.28(-1.65%) |