Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.84 | 20.94 | 20.14 | 20.30 | 1,651,336 | -0.43(-2.07%) |
Jun 28, 2007 | 20.97 | 21.00 | 20.47 | 20.73 | 3,127,928 | -0.21(-1.03%) |
Jun 27, 2007 | 19.59 | 21.04 | 19.58 | 20.94 | 3,954,702 | +1.21(+6.11%) |
Jun 26, 2007 | 20.00 | 20.11 | 19.30 | 19.73 | 2,590,418 | -0.20(-0.98%) |
Jun 25, 2007 | 19.73 | 20.25 | 19.50 | 19.93 | 1,686,766 | +0.12(+0.63%) |
Jun 22, 2007 | 19.83 | 19.91 | 19.55 | 19.80 | 2,061,574 | +0.02(+0.08%) |
Jun 21, 2007 | 20.18 | 20.23 | 19.62 | 19.79 | 1,374,634 | -0.48(-2.37%) |
Jun 20, 2007 | 20.36 | 20.52 | 20.14 | 20.27 | 1,970,600 | +0.00(+0.00%) |
Jun 19, 2007 | 20.27 | 20.32 | 19.92 | 20.27 | 2,765,000 | -0.01(-0.05%) |
Jun 18, 2007 | 20.15 | 20.45 | 20.11 | 20.28 | 4,195,400 | +0.20(+0.97%) |
Jun 15, 2007 | 19.98 | 20.18 | 19.85 | 20.09 | 4,035,400 | +0.36(+1.83%) |
Jun 14, 2007 | 19.69 | 19.93 | 19.48 | 19.73 | 3,863,400 | +0.56(+2.92%) |
Jun 13, 2007 | 19.29 | 19.96 | 19.00 | 19.16 | 4,972,000 | +0.68(+3.71%) |
Jun 12, 2007 | 18.52 | 18.66 | 18.15 | 18.48 | 2,328,800 | -0.11(-0.59%) |
Jun 11, 2007 | 18.50 | 18.84 | 18.38 | 18.59 | 5,427,846 | +0.91(+5.18%) |
Jun 08, 2007 | 17.50 | 17.74 | 17.21 | 17.68 | 1,391,058 | +0.10(+0.57%) |
Jun 07, 2007 | 17.42 | 17.70 | 17.29 | 17.57 | 2,443,366 | +0.11(+0.60%) |
Jun 06, 2007 | 17.61 | 17.67 | 17.25 | 17.47 | 2,899,616 | -0.29(-1.61%) |
Jun 05, 2007 | 16.89 | 17.88 | 16.84 | 17.75 | 3,564,502 | +0.76(+4.47%) |
Jun 04, 2007 | 16.43 | 17.00 | 16.36 | 17.00 | 1,942,326 | +0.49(+2.97%) |
Jun 01, 2007 | 16.37 | 16.61 | 16.29 | 16.50 | 1,119,374 | +0.19(+1.16%) |
May 31, 2007 | 15.97 | 16.32 | 15.89 | 16.32 | 2,592,922 | +0.34(+2.13%) |
May 30, 2007 | 16.16 | 16.16 | 15.83 | 15.97 | 1,859,350 | -0.34(-2.08%) |
May 29, 2007 | 16.34 | 16.73 | 16.28 | 16.32 | 1,288,782 | +0.03(+0.15%) |
May 25, 2007 | 16.29 | 16.57 | 16.20 | 16.29 | 813,082 | -0.05(-0.34%) |
May 24, 2007 | 16.64 | 16.84 | 16.12 | 16.34 | 1,428,192 | -0.32(-1.92%) |
May 23, 2007 | 16.40 | 17.03 | 16.38 | 16.66 | 1,682,502 | +0.34(+2.05%) |
May 22, 2007 | 16.23 | 16.67 | 16.12 | 16.33 | 1,417,526 | +0.03(+0.18%) |
May 21, 2007 | 16.25 | 16.45 | 16.14 | 16.30 | 1,088,780 | +0.04(+0.22%) |
May 18, 2007 | 16.20 | 16.38 | 16.12 | 16.27 | 1,026,190 | +0.13(+0.81%) |
May 17, 2007 | 16.25 | 16.34 | 16.02 | 16.14 | 1,025,908 | -0.19(-1.16%) |
May 16, 2007 | 16.18 | 16.32 | 15.96 | 16.32 | 2,467,020 | +0.18(+1.08%) |
May 15, 2007 | 16.50 | 16.66 | 16.09 | 16.15 | 1,829,378 | -0.36(-2.15%) |
May 14, 2007 | 16.26 | 16.68 | 16.26 | 16.50 | 1,130,252 | +0.19(+1.16%) |
May 11, 2007 | 16.13 | 16.47 | 16.13 | 16.32 | 1,112,268 | +0.02(+0.09%) |
May 10, 2007 | 16.70 | 16.71 | 16.28 | 16.30 | 1,793,428 | -0.54(-3.24%) |
May 09, 2007 | 16.62 | 16.95 | 16.43 | 16.84 | 1,439,020 | +0.18(+1.11%) |
May 08, 2007 | 16.67 | 16.71 | 16.23 | 16.66 | 1,388,004 | -0.11(-0.63%) |
May 07, 2007 | 16.82 | 16.86 | 16.66 | 16.77 | 1,239,410 | -0.10(-0.59%) |
May 04, 2007 | 16.77 | 16.91 | 16.63 | 16.86 | 1,806,866 | +0.14(+0.87%) |
May 03, 2007 | 16.50 | 16.82 | 16.14 | 16.72 | 2,267,146 | +0.13(+0.81%) |
May 02, 2007 | 16.37 | 16.72 | 16.36 | 16.59 | 1,287,172 | +0.24(+1.47%) |
May 01, 2007 | 16.32 | 16.39 | 16.01 | 16.34 | 2,356,296 | +0.03(+0.18%) |
Apr 30, 2007 | 16.76 | 16.93 | 16.27 | 16.32 | 2,949,586 | -0.48(-2.86%) |
Apr 27, 2007 | 16.73 | 16.98 | 16.73 | 16.80 | 1,524,842 | -0.07(-0.42%) |
Apr 26, 2007 | 16.39 | 17.19 | 16.32 | 16.86 | 2,944,942 | +0.38(+2.34%) |
Apr 25, 2007 | 17.14 | 17.19 | 15.89 | 16.48 | 4,992,092 | +0.09(+0.58%) |
Apr 24, 2007 | 16.16 | 16.45 | 16.00 | 16.39 | 2,138,198 | +0.34(+2.09%) |
Apr 23, 2007 | 15.99 | 16.45 | 15.88 | 16.05 | 1,401,016 | +0.03(+0.19%) |
Apr 20, 2007 | 15.85 | 16.25 | 15.85 | 16.02 | 1,605,244 | +0.12(+0.75%) |
Apr 19, 2007 | 15.80 | 15.97 | 15.60 | 15.90 | 2,915,454 | -0.02(-0.13%) |
Apr 18, 2007 | 16.07 | 16.11 | 15.62 | 15.92 | 1,670,260 | -0.19(-1.18%) |
Apr 17, 2007 | 16.17 | 16.23 | 15.95 | 16.11 | 1,595,606 | -0.08(-0.49%) |
Apr 16, 2007 | 15.71 | 16.25 | 15.69 | 16.19 | 1,953,346 | +0.51(+3.22%) |
Apr 13, 2007 | 15.68 | 15.79 | 15.51 | 15.69 | 1,471,864 | +0.04(+0.29%) |
Apr 12, 2007 | 15.46 | 15.72 | 15.40 | 15.64 | 1,349,256 | +0.09(+0.55%) |
Apr 11, 2007 | 15.82 | 15.86 | 15.32 | 15.55 | 3,352,600 | -0.22(-1.43%) |
Apr 10, 2007 | 15.21 | 15.88 | 15.21 | 15.78 | 4,401,462 | +0.54(+3.54%) |
Apr 09, 2007 | 15.30 | 15.34 | 15.16 | 15.24 | 1,266,614 | -0.11(-0.68%) |
Apr 05, 2007 | 14.94 | 15.48 | 14.94 | 15.35 | 2,388,766 | +0.46(+3.06%) |
Apr 04, 2007 | 14.83 | 14.95 | 14.57 | 14.89 | 2,033,506 | +0.14(+0.95%) |
Apr 03, 2007 | 14.64 | 15.00 | 14.55 | 14.75 | 1,919,680 | +0.13(+0.92%) |