Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.14 | 18.25 | 17.89 | 18.03 | 12,009,933 | -0.11(-0.58%) |
Jun 28, 2007 | 18.18 | 18.22 | 17.98 | 18.14 | 11,427,623 | +0.10(+0.55%) |
Jun 27, 2007 | 17.86 | 18.07 | 17.72 | 18.04 | 13,743,839 | +0.12(+0.67%) |
Jun 26, 2007 | 18.18 | 18.28 | 17.79 | 17.92 | 20,319,874 | -0.19(-1.05%) |
Jun 25, 2007 | 18.00 | 18.32 | 17.97 | 18.11 | 15,030,780 | +0.12(+0.67%) |
Jun 22, 2007 | 18.10 | 18.17 | 17.96 | 17.99 | 19,974,620 | -0.14(-0.78%) |
Jun 21, 2007 | 18.07 | 18.33 | 17.96 | 18.13 | 32,582,160 | +0.06(+0.35%) |
Jun 20, 2007 | 18.51 | 18.62 | 18.03 | 18.07 | 21,136,484 | -0.27(-1.46%) |
Jun 19, 2007 | 18.35 | 18.37 | 17.89 | 18.34 | 30,360,452 | -0.17(-0.92%) |
Jun 18, 2007 | 18.63 | 18.63 | 18.43 | 18.51 | 16,070,222 | -0.08(-0.46%) |
Jun 15, 2007 | 18.44 | 18.82 | 18.42 | 18.59 | 22,753,550 | +0.23(+1.23%) |
Jun 14, 2007 | 18.33 | 18.53 | 18.32 | 18.37 | 12,968,412 | +0.01(+0.08%) |
Jun 13, 2007 | 17.97 | 18.37 | 17.91 | 18.35 | 17,745,658 | +0.49(+2.77%) |
Jun 12, 2007 | 18.27 | 18.28 | 17.85 | 17.86 | 18,627,720 | -0.45(-2.47%) |
Jun 11, 2007 | 18.10 | 18.40 | 18.03 | 18.31 | 17,090,934 | +0.25(+1.37%) |
Jun 08, 2007 | 17.72 | 18.07 | 17.65 | 18.06 | 18,216,028 | +0.31(+1.75%) |
Jun 07, 2007 | 18.11 | 18.22 | 17.73 | 17.75 | 19,886,686 | -0.37(-2.03%) |
Jun 06, 2007 | 18.07 | 18.15 | 17.82 | 18.12 | 20,180,930 | -0.05(-0.27%) |
Jun 05, 2007 | 18.21 | 18.42 | 18.01 | 18.17 | 23,931,876 | -0.16(-0.89%) |
Jun 04, 2007 | 18.21 | 18.52 | 17.99 | 18.33 | 24,866,362 | +0.23(+1.25%) |
Jun 01, 2007 | 17.71 | 18.34 | 17.65 | 18.10 | 26,764,828 | +0.46(+2.60%) |
May 31, 2007 | 17.63 | 17.65 | 17.42 | 17.65 | 17,084,618 | +0.09(+0.52%) |
May 30, 2007 | 16.94 | 17.62 | 16.86 | 17.55 | 22,275,994 | +0.47(+2.77%) |
May 29, 2007 | 17.09 | 17.29 | 16.96 | 17.08 | 11,020,009 | +0.03(+0.17%) |
May 25, 2007 | 17.01 | 17.11 | 16.74 | 17.05 | 10,920,778 | +0.13(+0.75%) |
May 24, 2007 | 17.33 | 17.44 | 16.79 | 16.93 | 23,867,192 | -0.44(-2.52%) |
May 23, 2007 | 17.50 | 17.63 | 17.34 | 17.36 | 24,826,740 | -0.01(-0.04%) |
May 22, 2007 | 17.32 | 17.53 | 17.20 | 17.37 | 20,303,028 | +0.06(+0.37%) |
May 21, 2007 | 16.82 | 17.46 | 16.73 | 17.31 | 28,808,640 | +0.42(+2.51%) |
May 18, 2007 | 16.86 | 16.90 | 16.66 | 16.88 | 16,174,529 | +0.16(+0.97%) |
May 17, 2007 | 16.81 | 16.89 | 16.64 | 16.72 | 14,074,977 | -0.10(-0.59%) |
May 16, 2007 | 16.76 | 16.86 | 16.61 | 16.82 | 19,212,642 | +0.35(+2.14%) |
May 15, 2007 | 16.57 | 16.73 | 16.38 | 16.47 | 17,291,860 | -0.01(-0.04%) |
May 14, 2007 | 16.75 | 16.92 | 16.40 | 16.47 | 15,926,217 | -0.28(-1.64%) |
May 11, 2007 | 16.55 | 16.83 | 16.49 | 16.75 | 16,828,246 | +0.31(+1.89%) |
May 10, 2007 | 16.63 | 16.66 | 16.30 | 16.44 | 17,978,898 | -0.28(-1.69%) |
May 09, 2007 | 16.59 | 16.90 | 16.59 | 16.72 | 15,955,301 | -0.03(-0.17%) |
May 08, 2007 | 16.79 | 16.93 | 16.55 | 16.75 | 12,854,276 | -0.09(-0.55%) |
May 07, 2007 | 16.95 | 17.14 | 16.82 | 16.84 | 8,974,398 | -0.07(-0.42%) |
May 04, 2007 | 17.21 | 17.26 | 16.82 | 16.91 | 16,561,884 | -0.01(-0.04%) |
May 03, 2007 | 16.82 | 17.11 | 16.38 | 16.92 | 10,921,364 | +0.11(+0.63%) |
May 02, 2007 | 16.64 | 17.05 | 16.63 | 16.81 | 15,209,326 | +0.18(+1.10%) |
May 01, 2007 | 16.58 | 16.72 | 16.24 | 16.63 | 28,463,692 | -0.11(-0.67%) |
Apr 30, 2007 | 17.14 | 17.21 | 16.69 | 16.74 | 20,506,384 | -0.48(-2.79%) |
Apr 27, 2007 | 17.37 | 17.46 | 17.14 | 17.22 | 18,421,276 | -0.36(-2.05%) |
Apr 26, 2007 | 17.83 | 17.93 | 17.34 | 17.58 | 23,034,338 | -0.05(-0.28%) |
Apr 25, 2007 | 17.62 | 18.02 | 17.29 | 17.63 | 62,411,844 | +0.88(+5.27%) |
Apr 24, 2007 | 16.52 | 16.81 | 16.21 | 16.75 | 26,460,444 | +0.29(+1.76%) |
Apr 23, 2007 | 16.62 | 16.75 | 16.41 | 16.46 | 11,694,301 | -0.11(-0.68%) |
Apr 20, 2007 | 16.83 | 16.83 | 16.17 | 16.57 | 31,819,206 | -0.06(-0.34%) |
Apr 19, 2007 | 16.76 | 16.76 | 16.53 | 16.63 | 12,493,492 | -0.05(-0.30%) |
Apr 18, 2007 | 16.52 | 16.83 | 16.38 | 16.68 | 19,259,424 | -0.04(-0.25%) |
Apr 17, 2007 | 16.94 | 16.95 | 16.62 | 16.72 | 17,882,214 | -0.23(-1.33%) |
Apr 16, 2007 | 16.86 | 16.98 | 16.75 | 16.95 | 14,960,766 | +0.19(+1.14%) |
Apr 13, 2007 | 16.94 | 16.94 | 16.61 | 16.76 | 11,507,705 | -0.06(-0.38%) |
Apr 12, 2007 | 16.65 | 16.87 | 16.50 | 16.82 | 17,682,736 | +0.08(+0.51%) |
Apr 11, 2007 | 16.89 | 16.96 | 16.73 | 16.74 | 22,701,720 | -0.04(-0.25%) |
Apr 10, 2007 | 16.60 | 16.97 | 16.58 | 16.78 | 21,452,082 | +0.18(+1.06%) |
Apr 09, 2007 | 16.77 | 16.78 | 16.45 | 16.60 | 11,135,451 | -0.05(-0.30%) |
Apr 05, 2007 | 16.31 | 16.84 | 16.28 | 16.65 | 24,979,860 | +0.33(+2.03%) |
Apr 04, 2007 | 16.21 | 16.34 | 16.10 | 16.32 | 19,285,826 | +0.06(+0.35%) |
Apr 03, 2007 | 16.11 | 16.33 | 16.07 | 16.26 | 16,035,370 | +0.23(+1.41%) |