Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.89 | 17.04 | 16.71 | 16.83 | 29,573,438 | -0.10(-0.61%) |
Jun 28, 2007 | 16.96 | 17.03 | 16.80 | 16.93 | 25,062,316 | +0.06(+0.36%) |
Jun 27, 2007 | 16.71 | 16.90 | 16.65 | 16.87 | 28,246,876 | +0.16(+0.94%) |
Jun 26, 2007 | 16.66 | 16.84 | 16.61 | 16.71 | 34,623,744 | +0.06(+0.35%) |
Jun 25, 2007 | 16.62 | 16.74 | 16.57 | 16.66 | 33,336,758 | +0.05(+0.29%) |
Jun 22, 2007 | 16.73 | 16.81 | 16.55 | 16.61 | 46,893,024 | -0.15(-0.90%) |
Jun 21, 2007 | 16.57 | 16.78 | 16.52 | 16.76 | 29,331,442 | +0.19(+1.17%) |
Jun 20, 2007 | 16.58 | 16.76 | 16.51 | 16.57 | 31,115,640 | +0.03(+0.19%) |
Jun 19, 2007 | 16.59 | 16.63 | 16.44 | 16.53 | 34,425,604 | -0.12(-0.71%) |
Jun 18, 2007 | 16.59 | 16.73 | 16.58 | 16.65 | 17,253,830 | +0.06(+0.35%) |
Jun 15, 2007 | 16.60 | 16.77 | 16.52 | 16.59 | 41,075,680 | +0.09(+0.53%) |
Jun 14, 2007 | 16.52 | 16.63 | 16.43 | 16.51 | 27,961,090 | -0.02(-0.10%) |
Jun 13, 2007 | 16.46 | 16.57 | 16.43 | 16.52 | 31,192,724 | +0.07(+0.43%) |
Jun 12, 2007 | 16.52 | 16.66 | 16.43 | 16.45 | 35,480,848 | -0.16(-0.95%) |
Jun 11, 2007 | 16.62 | 16.68 | 16.51 | 16.61 | 27,780,718 | -0.01(-0.08%) |
Jun 08, 2007 | 16.49 | 16.64 | 16.42 | 16.62 | 20,756,786 | +0.09(+0.56%) |
Jun 07, 2007 | 16.73 | 16.76 | 16.49 | 16.53 | 29,099,978 | -0.20(-1.19%) |
Jun 06, 2007 | 16.83 | 16.83 | 16.68 | 16.73 | 17,687,174 | -0.10(-0.61%) |
Jun 05, 2007 | 16.88 | 16.94 | 16.76 | 16.83 | 29,971,172 | -0.11(-0.66%) |
Jun 04, 2007 | 16.99 | 16.99 | 16.80 | 16.95 | 31,764,162 | -0.04(-0.25%) |
Jun 01, 2007 | 17.05 | 17.09 | 16.87 | 16.99 | 26,448,434 | -0.06(-0.36%) |
May 31, 2007 | 17.07 | 17.20 | 17.01 | 17.05 | 33,288,714 | -0.02(-0.11%) |
May 30, 2007 | 16.87 | 17.07 | 16.70 | 17.07 | 45,729,212 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.84 | 16.70 | 16.79 | 25,979,074 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.69 | 28,754,926 | +0.21(+1.27%) |
May 24, 2007 | 16.49 | 16.65 | 16.46 | 16.49 | 27,609,818 | -0.03(-0.18%) |
May 23, 2007 | 16.61 | 16.66 | 16.49 | 16.51 | 23,572,238 | -0.05(-0.29%) |
May 22, 2007 | 16.71 | 16.72 | 16.54 | 16.56 | 29,616,900 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 16.99 | 16.65 | 16.70 | 41,043,052 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.94 | 16.76 | 16.93 | 40,138,468 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.76 | 16.79 | 29,658,188 | -0.17(-1.02%) |
May 16, 2007 | 16.89 | 16.98 | 16.77 | 16.97 | 26,096,836 | +0.09(+0.53%) |
May 15, 2007 | 16.84 | 16.98 | 16.78 | 16.88 | 49,192,148 | -0.05(-0.27%) |
May 14, 2007 | 16.95 | 17.04 | 16.89 | 16.92 | 20,663,232 | -0.03(-0.17%) |
May 11, 2007 | 16.87 | 16.96 | 16.78 | 16.95 | 20,180,544 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.06 | 16.87 | 16.88 | 23,169,242 | -0.20(-1.19%) |
May 09, 2007 | 17.08 | 17.18 | 17.00 | 17.09 | 17,459,346 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.22 | 17.03 | 17.07 | 23,618,554 | -0.17(-1.01%) |
May 07, 2007 | 17.12 | 17.26 | 17.10 | 17.25 | 21,993,540 | +0.13(+0.75%) |
May 04, 2007 | 17.05 | 17.15 | 17.04 | 17.12 | 28,081,928 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.05 | 16.92 | 17.02 | 25,295,572 | +0.06(+0.38%) |
May 02, 2007 | 16.92 | 17.03 | 16.89 | 16.96 | 27,155,110 | +0.03(+0.15%) |
May 01, 2007 | 16.79 | 16.94 | 16.77 | 16.93 | 32,025,334 | +0.14(+0.84%) |
Apr 30, 2007 | 16.70 | 16.84 | 16.68 | 16.79 | 36,499,860 | +0.04(+0.25%) |
Apr 27, 2007 | 16.68 | 16.77 | 16.65 | 16.75 | 21,642,768 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.80 | 16.68 | 16.76 | 23,581,360 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.75 | 16.57 | 16.65 | 33,195,452 | +0.01(+0.06%) |
Apr 24, 2007 | 16.72 | 16.72 | 16.53 | 16.64 | 25,048,282 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.79 | 16.60 | 16.62 | 22,481,330 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,949,330 | +0.11(+0.66%) |
Apr 19, 2007 | 16.52 | 16.70 | 16.51 | 16.65 | 29,055,870 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.52 | 16.62 | 35,675,576 | +0.03(+0.17%) |
Apr 17, 2007 | 16.42 | 16.79 | 16.33 | 16.59 | 78,236,720 | +0.42(+2.59%) |
Apr 16, 2007 | 16.09 | 16.23 | 16.06 | 16.17 | 31,284,446 | +0.13(+0.78%) |
Apr 13, 2007 | 16.18 | 16.18 | 15.92 | 16.05 | 21,492,852 | +0.07(+0.42%) |
Apr 12, 2007 | 15.97 | 16.07 | 15.65 | 15.98 | 24,108,040 | +0.01(+0.06%) |
Apr 11, 2007 | 16.11 | 16.15 | 15.96 | 15.97 | 38,049,288 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.97 | 16.11 | 40,900,276 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.07 | 15.90 | 15.97 | 22,741,114 | +0.04(+0.22%) |
Apr 05, 2007 | 15.91 | 16.01 | 15.86 | 15.93 | 27,910,736 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.97 | 15.75 | 15.91 | 34,511,208 | +0.15(+0.96%) |
Apr 03, 2007 | 15.61 | 15.81 | 15.61 | 15.76 | 29,579,860 | +0.15(+0.97%) |