Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.79 | 19.05 | 18.73 | 18.76 | 2,067,045 | +0.13(+0.70%) |
Jun 28, 2007 | 18.35 | 18.81 | 18.33 | 18.63 | 2,187,244 | +0.29(+1.56%) |
Jun 27, 2007 | 18.21 | 18.37 | 18.08 | 18.35 | 2,205,560 | +0.07(+0.36%) |
Jun 26, 2007 | 18.41 | 18.47 | 18.14 | 18.28 | 1,865,186 | -0.04(-0.24%) |
Jun 25, 2007 | 18.66 | 18.75 | 18.21 | 18.33 | 1,149,715 | -0.27(-1.47%) |
Jun 22, 2007 | 18.73 | 18.73 | 18.40 | 18.60 | 1,694,618 | -0.21(-1.13%) |
Jun 21, 2007 | 18.59 | 18.84 | 18.43 | 18.81 | 2,677,199 | +0.23(+1.21%) |
Jun 20, 2007 | 19.00 | 19.01 | 18.56 | 18.59 | 1,282,888 | -0.38(-1.99%) |
Jun 19, 2007 | 18.94 | 19.02 | 18.79 | 18.96 | 1,103,161 | -0.02(-0.08%) |
Jun 18, 2007 | 19.03 | 19.15 | 18.85 | 18.98 | 952,817 | +0.01(+0.07%) |
Jun 15, 2007 | 18.96 | 19.12 | 18.92 | 18.97 | 1,286,322 | +0.08(+0.42%) |
Jun 14, 2007 | 18.78 | 18.97 | 18.71 | 18.89 | 2,036,900 | +0.22(+1.17%) |
Jun 13, 2007 | 17.66 | 18.72 | 17.66 | 18.67 | 7,503,484 | +1.33(+7.66%) |
Jun 12, 2007 | 17.61 | 17.61 | 17.28 | 17.34 | 1,263,809 | -0.31(-1.77%) |
Jun 11, 2007 | 17.64 | 17.78 | 17.55 | 17.65 | 1,017,305 | +0.01(+0.07%) |
Jun 08, 2007 | 17.41 | 17.68 | 17.34 | 17.64 | 1,110,412 | +0.23(+1.29%) |
Jun 07, 2007 | 17.72 | 17.87 | 17.41 | 17.41 | 1,322,191 | -0.41(-2.31%) |
Jun 06, 2007 | 18.04 | 18.06 | 17.69 | 17.83 | 1,430,561 | -0.35(-1.92%) |
Jun 05, 2007 | 18.44 | 18.44 | 18.00 | 18.17 | 1,805,659 | -0.34(-1.84%) |
Jun 04, 2007 | 18.35 | 18.51 | 18.29 | 18.51 | 1,268,388 | +0.14(+0.78%) |
Jun 01, 2007 | 18.19 | 18.49 | 18.19 | 18.37 | 1,520,234 | +0.18(+0.99%) |
May 31, 2007 | 18.34 | 18.34 | 18.12 | 18.19 | 1,809,475 | -0.06(-0.32%) |
May 30, 2007 | 18.08 | 18.25 | 17.88 | 18.25 | 1,392,784 | +0.04(+0.22%) |
May 29, 2007 | 17.86 | 18.23 | 17.86 | 18.21 | 1,715,605 | +0.45(+2.52%) |
May 25, 2007 | 17.46 | 17.79 | 17.46 | 17.76 | 987,160 | +0.39(+2.26%) |
May 24, 2007 | 17.74 | 17.84 | 17.34 | 17.37 | 1,080,266 | -0.35(-1.97%) |
May 23, 2007 | 17.87 | 18.04 | 17.70 | 17.72 | 1,552,668 | -0.06(-0.31%) |
May 22, 2007 | 17.69 | 17.88 | 17.62 | 17.77 | 1,473,299 | +0.12(+0.67%) |
May 21, 2007 | 17.61 | 17.76 | 17.50 | 17.65 | 968,462 | +0.07(+0.37%) |
May 18, 2007 | 17.67 | 17.77 | 17.46 | 17.59 | 1,047,450 | -0.08(-0.46%) |
May 17, 2007 | 17.24 | 17.77 | 17.24 | 17.67 | 1,632,420 | +0.43(+2.52%) |
May 16, 2007 | 17.55 | 17.56 | 17.06 | 17.23 | 1,832,370 | -0.30(-1.69%) |
May 15, 2007 | 17.62 | 17.78 | 17.33 | 17.53 | 2,504,341 | -0.08(-0.48%) |
May 14, 2007 | 17.39 | 17.79 | 17.39 | 17.61 | 2,152,520 | +0.26(+1.50%) |
May 11, 2007 | 16.93 | 17.48 | 16.88 | 17.35 | 2,872,570 | +0.56(+3.31%) |
May 10, 2007 | 16.83 | 17.14 | 16.59 | 16.80 | 3,230,207 | -0.03(-0.17%) |
May 09, 2007 | 16.20 | 16.83 | 16.17 | 16.83 | 1,569,752 | +0.63(+3.92%) |
May 08, 2007 | 16.03 | 16.31 | 15.88 | 16.19 | 1,085,608 | +0.12(+0.75%) |
May 07, 2007 | 16.31 | 16.33 | 16.03 | 16.07 | 995,173 | -0.24(-1.45%) |
May 04, 2007 | 16.55 | 16.55 | 16.17 | 16.31 | 1,405,758 | -0.24(-1.47%) |
May 03, 2007 | 16.20 | 16.59 | 16.17 | 16.55 | 2,100,624 | +0.37(+2.28%) |
May 02, 2007 | 15.88 | 16.25 | 15.85 | 16.18 | 1,149,333 | +0.27(+1.71%) |
May 01, 2007 | 15.99 | 16.01 | 15.77 | 15.91 | 1,392,403 | -0.08(-0.49%) |
Apr 30, 2007 | 16.00 | 16.15 | 15.94 | 15.99 | 1,204,663 | -0.01(-0.08%) |
Apr 27, 2007 | 15.85 | 16.10 | 15.83 | 16.00 | 880,316 | +0.12(+0.78%) |
Apr 26, 2007 | 15.93 | 15.98 | 15.85 | 15.88 | 607,101 | -0.04(-0.28%) |
Apr 25, 2007 | 15.93 | 15.99 | 15.74 | 15.92 | 971,133 | +0.04(+0.23%) |
Apr 24, 2007 | 15.87 | 15.93 | 15.83 | 15.89 | 588,403 | +0.04(+0.28%) |
Apr 23, 2007 | 15.70 | 15.87 | 15.68 | 15.84 | 774,617 | +0.14(+0.88%) |
Apr 20, 2007 | 15.76 | 15.79 | 15.55 | 15.70 | 1,145,899 | +0.04(+0.27%) |
Apr 19, 2007 | 15.59 | 15.79 | 15.32 | 15.66 | 890,619 | +0.01(+0.05%) |
Apr 18, 2007 | 15.74 | 15.75 | 15.49 | 15.65 | 834,526 | -0.09(-0.55%) |
Apr 17, 2007 | 15.72 | 15.82 | 15.71 | 15.74 | 612,825 | +0.03(+0.17%) |
Apr 16, 2007 | 15.65 | 15.78 | 15.64 | 15.71 | 628,470 | +0.11(+0.69%) |
Apr 13, 2007 | 15.44 | 15.70 | 15.44 | 15.61 | 2,740,924 | +0.18(+1.14%) |
Apr 12, 2007 | 15.32 | 15.45 | 15.19 | 15.43 | 1,198,558 | +0.11(+0.74%) |
Apr 11, 2007 | 15.26 | 15.37 | 15.16 | 15.32 | 763,932 | +0.06(+0.38%) |
Apr 10, 2007 | 15.30 | 15.33 | 15.09 | 15.26 | 667,391 | -0.07(-0.48%) |
Apr 09, 2007 | 15.39 | 15.44 | 15.26 | 15.33 | 637,246 | -0.06(-0.39%) |
Apr 05, 2007 | 15.45 | 15.45 | 15.37 | 15.39 | 1,019,213 | -0.03(-0.22%) |
Apr 04, 2007 | 15.37 | 15.44 | 15.32 | 15.43 | 1,128,728 | +0.03(+0.17%) |
Apr 03, 2007 | 15.36 | 15.46 | 15.33 | 15.40 | 1,259,993 | +0.07(+0.43%) |