Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.01 | 17.05 | 16.54 | 16.72 | 5,516,556 | +0.26(+1.59%) |
Jun 28, 2007 | 16.50 | 16.80 | 16.43 | 16.45 | 7,456,141 | +0.08(+0.49%) |
Jun 27, 2007 | 15.99 | 16.40 | 15.76 | 16.37 | 8,007,174 | +0.24(+1.47%) |
Jun 26, 2007 | 16.60 | 16.60 | 16.12 | 16.14 | 4,860,662 | -0.34(-2.03%) |
Jun 25, 2007 | 16.64 | 16.73 | 16.28 | 16.47 | 5,479,771 | -0.28(-1.68%) |
Jun 22, 2007 | 16.89 | 16.91 | 16.57 | 16.75 | 5,594,487 | -0.13(-0.79%) |
Jun 21, 2007 | 17.10 | 16.97 | 16.67 | 16.89 | 8,298,053 | +0.02(+0.12%) |
Jun 20, 2007 | 17.33 | 17.37 | 16.81 | 16.87 | 8,542,172 | -0.57(-3.29%) |
Jun 19, 2007 | 17.46 | 17.59 | 17.31 | 17.44 | 5,075,685 | -0.02(-0.13%) |
Jun 18, 2007 | 17.45 | 17.63 | 17.42 | 17.46 | 4,448,915 | -0.12(-0.67%) |
Jun 15, 2007 | 17.51 | 17.60 | 17.32 | 17.58 | 5,289,636 | +0.19(+1.07%) |
Jun 14, 2007 | 16.76 | 17.45 | 16.76 | 17.40 | 5,669,509 | +0.65(+3.91%) |
Jun 13, 2007 | 16.49 | 16.82 | 16.36 | 16.74 | 6,709,098 | +0.31(+1.87%) |
Jun 12, 2007 | 16.48 | 16.66 | 16.26 | 16.43 | 7,435,103 | -0.16(-0.96%) |
Jun 11, 2007 | 16.66 | 16.80 | 16.57 | 16.59 | 4,228,216 | -0.13(-0.75%) |
Jun 08, 2007 | 16.30 | 16.77 | 16.25 | 16.72 | 6,933,369 | +0.22(+1.36%) |
Jun 07, 2007 | 16.98 | 17.07 | 16.48 | 16.49 | 7,106,956 | -0.49(-2.91%) |
Jun 06, 2007 | 17.27 | 17.27 | 16.83 | 16.99 | 5,071,914 | -0.36(-2.08%) |
Jun 05, 2007 | 17.10 | 17.44 | 17.03 | 17.35 | 6,127,579 | +0.16(+0.95%) |
Jun 04, 2007 | 16.95 | 17.27 | 16.91 | 17.18 | 5,876,315 | +0.10(+0.56%) |
Jun 01, 2007 | 16.80 | 17.19 | 16.80 | 17.09 | 5,916,009 | +0.32(+1.89%) |
May 31, 2007 | 16.74 | 16.91 | 16.55 | 16.77 | 5,793,751 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.72 | 16.16 | 16.69 | 4,373,496 | +0.42(+2.59%) |
May 29, 2007 | 16.42 | 16.53 | 16.23 | 16.27 | 4,132,156 | -0.23(-1.40%) |
May 25, 2007 | 16.49 | 16.56 | 16.34 | 16.50 | 3,696,779 | +0.27(+1.66%) |
May 24, 2007 | 16.68 | 16.72 | 16.15 | 16.23 | 4,666,439 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.83 | 16.56 | 16.62 | 5,416,717 | +0.20(+1.24%) |
May 22, 2007 | 16.57 | 16.59 | 16.27 | 16.42 | 5,941,810 | -0.17(-1.00%) |
May 21, 2007 | 16.63 | 16.78 | 16.48 | 16.58 | 6,576,956 | +0.18(+1.09%) |
May 18, 2007 | 16.36 | 16.63 | 16.34 | 16.41 | 7,008,193 | +0.30(+1.85%) |
May 17, 2007 | 15.82 | 16.22 | 15.63 | 16.11 | 6,641,221 | +0.29(+1.83%) |
May 16, 2007 | 15.79 | 15.86 | 15.55 | 15.82 | 5,953,719 | -0.02(-0.13%) |
May 15, 2007 | 15.92 | 16.05 | 15.79 | 15.84 | 6,387,178 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.08 | 15.81 | 15.92 | 4,103,576 | -0.10(-0.64%) |
May 11, 2007 | 15.68 | 16.07 | 15.56 | 16.02 | 6,530,871 | +0.34(+2.14%) |
May 10, 2007 | 15.95 | 16.07 | 15.62 | 15.69 | 6,070,816 | -0.23(-1.44%) |
May 09, 2007 | 16.15 | 16.30 | 15.80 | 15.92 | 7,885,234 | -0.35(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.98 | 16.26 | 6,543,176 | -0.00(-0.02%) |
May 07, 2007 | 15.92 | 16.43 | 15.91 | 16.26 | 6,741,905 | +0.24(+1.48%) |
May 04, 2007 | 16.13 | 16.35 | 15.97 | 16.03 | 7,215,197 | +0.09(+0.58%) |
May 03, 2007 | 15.46 | 15.96 | 15.35 | 15.93 | 8,160,751 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.51 | 14.93 | 15.32 | 5,304,720 | +0.23(+1.54%) |
May 01, 2007 | 15.07 | 15.18 | 14.87 | 15.09 | 5,802,095 | +0.08(+0.50%) |
Apr 30, 2007 | 15.27 | 15.45 | 15.00 | 15.02 | 5,738,974 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.32 | 14.89 | 15.23 | 4,708,951 | +0.22(+1.44%) |
Apr 26, 2007 | 15.02 | 15.20 | 14.99 | 15.01 | 5,663,158 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.28 | 14.83 | 15.22 | 5,852,499 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.17 | 14.88 | 14.95 | 4,163,316 | -0.08(-0.50%) |
Apr 23, 2007 | 14.85 | 15.10 | 14.80 | 15.03 | 4,540,156 | +0.16(+1.08%) |
Apr 20, 2007 | 14.75 | 14.96 | 14.61 | 14.87 | 5,477,786 | +0.24(+1.65%) |
Apr 19, 2007 | 14.73 | 14.73 | 14.51 | 14.62 | 4,753,567 | -0.29(-1.98%) |
Apr 18, 2007 | 14.96 | 14.96 | 14.77 | 14.92 | 6,504,276 | -0.07(-0.47%) |
Apr 17, 2007 | 15.16 | 15.28 | 14.94 | 14.99 | 5,687,768 | -0.10(-0.65%) |
Apr 16, 2007 | 15.22 | 15.26 | 14.98 | 15.09 | 7,015,933 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.18 | 14.75 | 15.14 | 8,226,802 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.36 | 14.81 | 6,151,792 | +0.54(+3.81%) |
Apr 11, 2007 | 14.30 | 14.49 | 14.20 | 14.27 | 4,592,806 | -0.04(-0.25%) |
Apr 10, 2007 | 14.23 | 14.43 | 14.18 | 14.30 | 3,618,514 | +0.07(+0.50%) |
Apr 09, 2007 | 14.31 | 14.43 | 14.20 | 14.23 | 4,455,663 | -0.08(-0.58%) |
Apr 05, 2007 | 14.43 | 14.54 | 14.28 | 14.31 | 5,616,466 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,675,489 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.22 | 13.87 | 14.17 | 5,305,442 | +0.01(+0.07%) |