Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.00 | 17.04 | 16.53 | 16.71 | 5,519,247 | +0.26(+1.59%) |
Jun 28, 2007 | 16.49 | 16.80 | 16.42 | 16.45 | 7,459,778 | +0.08(+0.49%) |
Jun 27, 2007 | 15.98 | 16.39 | 15.75 | 16.36 | 8,011,081 | +0.24(+1.47%) |
Jun 26, 2007 | 16.59 | 16.59 | 16.11 | 16.13 | 4,863,033 | -0.33(-2.03%) |
Jun 25, 2007 | 16.63 | 16.72 | 16.27 | 16.46 | 5,482,444 | -0.28(-1.68%) |
Jun 22, 2007 | 16.88 | 16.90 | 16.56 | 16.74 | 5,597,216 | -0.13(-0.79%) |
Jun 21, 2007 | 17.09 | 16.97 | 16.66 | 16.88 | 8,302,101 | +0.02(+0.12%) |
Jun 20, 2007 | 17.32 | 17.36 | 16.81 | 16.86 | 8,546,339 | -0.57(-3.29%) |
Jun 19, 2007 | 17.45 | 17.58 | 17.30 | 17.43 | 5,078,161 | -0.02(-0.13%) |
Jun 18, 2007 | 17.45 | 17.62 | 17.41 | 17.45 | 4,451,086 | -0.12(-0.67%) |
Jun 15, 2007 | 17.50 | 17.59 | 17.31 | 17.57 | 5,292,217 | +0.19(+1.07%) |
Jun 14, 2007 | 16.75 | 17.44 | 16.75 | 17.39 | 5,672,275 | +0.65(+3.91%) |
Jun 13, 2007 | 16.48 | 16.81 | 16.35 | 16.73 | 6,712,371 | +0.31(+1.87%) |
Jun 12, 2007 | 16.47 | 16.65 | 16.25 | 16.43 | 7,438,730 | -0.16(-0.96%) |
Jun 11, 2007 | 16.65 | 16.79 | 16.56 | 16.58 | 4,230,279 | -0.13(-0.75%) |
Jun 08, 2007 | 16.30 | 16.76 | 16.24 | 16.71 | 6,936,752 | +0.22(+1.36%) |
Jun 07, 2007 | 16.97 | 17.06 | 16.47 | 16.49 | 7,110,423 | -0.49(-2.91%) |
Jun 06, 2007 | 17.26 | 17.26 | 16.83 | 16.98 | 5,074,389 | -0.36(-2.08%) |
Jun 05, 2007 | 17.09 | 17.43 | 17.02 | 17.34 | 6,130,568 | +0.16(+0.95%) |
Jun 04, 2007 | 16.95 | 17.26 | 16.90 | 17.18 | 5,879,182 | +0.10(+0.56%) |
Jun 01, 2007 | 16.80 | 17.19 | 16.80 | 17.08 | 5,918,895 | +0.32(+1.89%) |
May 31, 2007 | 16.73 | 16.90 | 16.54 | 16.76 | 5,796,578 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.71 | 16.16 | 16.68 | 4,375,630 | +0.42(+2.59%) |
May 29, 2007 | 16.41 | 16.53 | 16.22 | 16.26 | 4,134,172 | -0.23(-1.40%) |
May 25, 2007 | 16.48 | 16.56 | 16.33 | 16.49 | 3,698,583 | +0.27(+1.66%) |
May 24, 2007 | 16.67 | 16.71 | 16.14 | 16.22 | 4,668,715 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.82 | 16.55 | 16.61 | 5,419,360 | +0.20(+1.24%) |
May 22, 2007 | 16.56 | 16.58 | 16.26 | 16.41 | 5,944,709 | -0.17(-1.00%) |
May 21, 2007 | 16.62 | 16.78 | 16.47 | 16.58 | 6,580,164 | +0.18(+1.09%) |
May 18, 2007 | 16.35 | 16.62 | 16.33 | 16.40 | 7,011,612 | +0.30(+1.85%) |
May 17, 2007 | 15.81 | 16.21 | 15.62 | 16.10 | 6,644,461 | +0.29(+1.83%) |
May 16, 2007 | 15.78 | 15.85 | 15.54 | 15.81 | 5,956,623 | -0.02(-0.13%) |
May 15, 2007 | 15.91 | 16.04 | 15.78 | 15.83 | 6,390,294 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.07 | 15.80 | 15.91 | 4,105,578 | -0.10(-0.64%) |
May 11, 2007 | 15.67 | 16.06 | 15.55 | 16.01 | 6,534,057 | +0.33(+2.14%) |
May 10, 2007 | 15.94 | 16.06 | 15.61 | 15.68 | 6,073,778 | -0.23(-1.44%) |
May 09, 2007 | 16.14 | 16.29 | 15.79 | 15.91 | 7,889,081 | -0.34(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.97 | 16.25 | 6,546,368 | -0.00(-0.02%) |
May 07, 2007 | 15.91 | 16.42 | 15.90 | 16.26 | 6,745,194 | +0.24(+1.48%) |
May 04, 2007 | 16.12 | 16.34 | 15.97 | 16.02 | 7,218,717 | +0.09(+0.59%) |
May 03, 2007 | 15.46 | 15.95 | 15.34 | 15.93 | 8,164,732 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.50 | 14.92 | 15.32 | 5,307,308 | +0.23(+1.54%) |
May 01, 2007 | 15.06 | 15.18 | 14.87 | 15.09 | 5,804,926 | +0.08(+0.50%) |
Apr 30, 2007 | 15.26 | 15.44 | 15.00 | 15.01 | 5,741,773 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.31 | 14.89 | 15.22 | 4,711,249 | +0.22(+1.44%) |
Apr 26, 2007 | 15.01 | 15.19 | 14.98 | 15.00 | 5,665,921 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.27 | 14.83 | 15.21 | 5,855,354 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.16 | 14.87 | 14.94 | 4,165,347 | -0.08(-0.50%) |
Apr 23, 2007 | 14.84 | 15.09 | 14.79 | 15.02 | 4,542,371 | +0.16(+1.08%) |
Apr 20, 2007 | 14.74 | 14.95 | 14.60 | 14.86 | 5,480,459 | +0.24(+1.65%) |
Apr 19, 2007 | 14.72 | 14.72 | 14.51 | 14.62 | 4,755,886 | -0.29(-1.98%) |
Apr 18, 2007 | 14.95 | 14.95 | 14.76 | 14.91 | 6,507,449 | -0.07(-0.47%) |
Apr 17, 2007 | 15.15 | 15.27 | 14.93 | 14.98 | 5,690,543 | -0.10(-0.65%) |
Apr 16, 2007 | 15.21 | 15.25 | 14.98 | 15.08 | 7,019,356 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.17 | 14.74 | 15.13 | 8,230,815 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.35 | 14.80 | 6,154,794 | +0.54(+3.81%) |
Apr 11, 2007 | 14.29 | 14.48 | 14.19 | 14.26 | 4,595,047 | -0.04(-0.25%) |
Apr 10, 2007 | 14.22 | 14.42 | 14.17 | 14.29 | 3,620,280 | +0.07(+0.50%) |
Apr 09, 2007 | 14.30 | 14.43 | 14.19 | 14.22 | 4,457,837 | -0.08(-0.58%) |
Apr 05, 2007 | 14.42 | 14.53 | 14.27 | 14.31 | 5,619,206 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,677,770 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.21 | 13.87 | 14.16 | 5,308,031 | +0.01(+0.07%) |