Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.97 | 19.03 | 18.75 | 18.89 | 66,334,084 | +0.00(+0.00%) |
Jun 28, 2007 | 18.79 | 19.26 | 18.70 | 18.89 | 114,974,688 | +0.39(+2.13%) |
Jun 27, 2007 | 18.28 | 18.51 | 18.21 | 18.49 | 56,633,004 | +0.08(+0.44%) |
Jun 26, 2007 | 18.51 | 18.64 | 18.30 | 18.41 | 78,904,240 | +0.08(+0.44%) |
Jun 25, 2007 | 18.20 | 18.55 | 18.14 | 18.33 | 65,014,856 | +0.07(+0.41%) |
Jun 22, 2007 | 18.42 | 18.64 | 18.21 | 18.26 | 79,825,712 | -0.27(-1.46%) |
Jun 21, 2007 | 18.43 | 18.61 | 18.25 | 18.53 | 74,541,616 | +0.08(+0.44%) |
Jun 20, 2007 | 18.57 | 18.78 | 18.40 | 18.45 | 91,870,696 | -0.07(-0.37%) |
Jun 19, 2007 | 18.38 | 18.58 | 18.23 | 18.51 | 62,564,176 | +0.06(+0.33%) |
Jun 18, 2007 | 18.57 | 18.58 | 18.34 | 18.45 | 67,044,276 | -0.12(-0.66%) |
Jun 15, 2007 | 18.34 | 18.58 | 18.23 | 18.57 | 109,834,000 | +0.38(+2.09%) |
Jun 14, 2007 | 17.99 | 18.29 | 17.98 | 18.19 | 58,899,112 | +0.20(+1.13%) |
Jun 13, 2007 | 17.78 | 17.99 | 17.54 | 17.99 | 63,496,884 | +0.32(+1.80%) |
Jun 12, 2007 | 17.71 | 17.99 | 17.65 | 17.67 | 73,054,016 | -0.18(-0.99%) |
Jun 11, 2007 | 17.83 | 17.99 | 17.81 | 17.85 | 35,332,408 | -0.11(-0.60%) |
Jun 08, 2007 | 17.55 | 17.98 | 17.52 | 17.96 | 69,734,784 | +0.43(+2.44%) |
Jun 07, 2007 | 17.94 | 18.04 | 17.52 | 17.53 | 101,029,000 | -0.51(-2.82%) |
Jun 06, 2007 | 18.28 | 18.36 | 17.95 | 18.04 | 63,211,176 | -0.41(-2.21%) |
Jun 05, 2007 | 18.21 | 18.51 | 18.21 | 18.45 | 87,723,000 | +0.13(+0.70%) |
Jun 04, 2007 | 18.12 | 18.34 | 18.07 | 18.32 | 47,963,996 | +0.10(+0.56%) |
Jun 01, 2007 | 18.28 | 18.58 | 18.19 | 18.21 | 70,103,880 | -0.04(-0.22%) |
May 31, 2007 | 18.13 | 18.30 | 17.96 | 18.26 | 112,590,616 | +0.36(+2.01%) |
May 30, 2007 | 17.42 | 17.90 | 17.36 | 17.90 | 82,616,072 | +0.33(+1.89%) |
May 29, 2007 | 17.35 | 17.63 | 17.33 | 17.56 | 58,864,904 | +0.26(+1.49%) |
May 25, 2007 | 17.32 | 17.41 | 17.22 | 17.31 | 62,899,740 | +0.08(+0.47%) |
May 24, 2007 | 17.64 | 17.67 | 17.18 | 17.22 | 100,026,496 | -0.39(-2.19%) |
May 23, 2007 | 17.91 | 17.92 | 17.55 | 17.61 | 80,868,152 | -0.27(-1.52%) |
May 22, 2007 | 17.88 | 17.97 | 17.81 | 17.88 | 58,998,612 | -0.02(-0.11%) |
May 21, 2007 | 17.77 | 18.00 | 17.76 | 17.90 | 64,059,248 | +0.13(+0.72%) |
May 18, 2007 | 17.88 | 17.91 | 17.74 | 17.77 | 60,137,760 | -0.05(-0.27%) |
May 17, 2007 | 17.83 | 18.05 | 17.80 | 17.82 | 54,780,812 | -0.14(-0.76%) |
May 16, 2007 | 17.83 | 17.96 | 17.72 | 17.96 | 57,026,868 | +0.24(+1.34%) |
May 15, 2007 | 17.88 | 17.96 | 17.69 | 17.72 | 63,495,592 | -0.11(-0.61%) |
May 14, 2007 | 18.05 | 18.07 | 17.71 | 17.83 | 74,546,176 | -0.23(-1.28%) |
May 11, 2007 | 17.93 | 18.07 | 17.87 | 18.06 | 57,647,968 | +0.23(+1.29%) |
May 10, 2007 | 17.88 | 18.15 | 17.81 | 17.83 | 87,786,032 | -0.15(-0.83%) |
May 09, 2007 | 18.32 | 18.37 | 17.93 | 17.98 | 223,564,656 | -1.25(-6.52%) |
May 08, 2007 | 18.84 | 19.31 | 18.74 | 19.23 | 145,855,920 | +0.37(+1.98%) |
May 07, 2007 | 18.95 | 18.97 | 18.82 | 18.86 | 68,457,512 | -0.07(-0.36%) |
May 04, 2007 | 18.95 | 18.99 | 18.85 | 18.93 | 67,667,256 | +0.14(+0.76%) |
May 03, 2007 | 18.82 | 18.95 | 18.69 | 18.78 | 54,598,672 | +0.02(+0.11%) |
May 02, 2007 | 18.33 | 18.82 | 18.32 | 18.76 | 84,413,632 | +0.55(+3.02%) |
May 01, 2007 | 18.22 | 18.33 | 18.01 | 18.21 | 68,166,512 | +0.08(+0.45%) |
Apr 30, 2007 | 18.31 | 18.45 | 18.13 | 18.13 | 74,283,080 | -0.20(-1.07%) |
Apr 27, 2007 | 17.98 | 18.34 | 17.96 | 18.33 | 66,597,560 | +0.33(+1.81%) |
Apr 26, 2007 | 18.19 | 18.42 | 18.00 | 18.00 | 75,132,536 | -0.16(-0.86%) |
Apr 25, 2007 | 17.99 | 18.22 | 17.78 | 18.16 | 66,607,340 | +0.31(+1.71%) |
Apr 24, 2007 | 18.07 | 18.08 | 17.67 | 17.86 | 78,605,760 | -0.17(-0.94%) |
Apr 23, 2007 | 18.25 | 18.27 | 17.97 | 18.02 | 56,783,092 | -0.28(-1.52%) |
Apr 20, 2007 | 18.35 | 18.38 | 18.14 | 18.30 | 64,588,760 | +0.21(+1.16%) |
Apr 19, 2007 | 18.03 | 18.14 | 17.95 | 18.09 | 43,206,996 | -0.13(-0.71%) |
Apr 18, 2007 | 18.08 | 18.30 | 17.97 | 18.22 | 47,421,276 | +0.02(+0.11%) |
Apr 17, 2007 | 18.09 | 18.39 | 18.01 | 18.20 | 87,390,704 | +0.15(+0.83%) |
Apr 16, 2007 | 18.09 | 18.26 | 17.96 | 18.05 | 76,483,872 | -0.04(-0.22%) |
Apr 13, 2007 | 17.58 | 18.28 | 17.39 | 18.09 | 122,634,968 | +0.48(+2.73%) |
Apr 12, 2007 | 17.48 | 17.68 | 17.38 | 17.61 | 41,397,316 | +0.12(+0.70%) |
Apr 11, 2007 | 17.61 | 17.73 | 17.39 | 17.49 | 63,958,676 | -0.14(-0.77%) |
Apr 10, 2007 | 17.70 | 17.75 | 17.48 | 17.62 | 56,884,052 | -0.14(-0.80%) |
Apr 09, 2007 | 17.71 | 17.87 | 17.71 | 17.77 | 41,541,088 | +0.09(+0.54%) |
Apr 05, 2007 | 17.64 | 17.75 | 17.56 | 17.67 | 43,372,168 | -0.03(-0.15%) |
Apr 04, 2007 | 17.60 | 17.78 | 17.55 | 17.70 | 58,946,672 | +0.17(+0.97%) |
Apr 03, 2007 | 17.32 | 17.68 | 17.25 | 17.53 | 67,074,032 | +0.31(+1.77%) |