Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.90 | 17.04 | 16.72 | 16.84 | 29,562,664 | -0.10(-0.61%) |
Jun 28, 2007 | 16.96 | 17.03 | 16.81 | 16.94 | 25,053,186 | +0.06(+0.36%) |
Jun 27, 2007 | 16.72 | 16.90 | 16.66 | 16.88 | 28,236,586 | +0.16(+0.94%) |
Jun 26, 2007 | 16.67 | 16.85 | 16.61 | 16.72 | 34,611,132 | +0.06(+0.35%) |
Jun 25, 2007 | 16.63 | 16.75 | 16.57 | 16.66 | 33,324,614 | +0.05(+0.29%) |
Jun 22, 2007 | 16.74 | 16.82 | 16.56 | 16.61 | 46,875,940 | -0.15(-0.90%) |
Jun 21, 2007 | 16.57 | 16.78 | 16.53 | 16.76 | 29,320,758 | +0.19(+1.17%) |
Jun 20, 2007 | 16.59 | 16.76 | 16.52 | 16.57 | 31,104,306 | +0.03(+0.19%) |
Jun 19, 2007 | 16.60 | 16.63 | 16.45 | 16.54 | 34,413,064 | -0.12(-0.71%) |
Jun 18, 2007 | 16.60 | 16.74 | 16.58 | 16.66 | 17,247,544 | +0.06(+0.35%) |
Jun 15, 2007 | 16.60 | 16.78 | 16.53 | 16.60 | 41,060,716 | +0.09(+0.53%) |
Jun 14, 2007 | 16.53 | 16.64 | 16.44 | 16.51 | 27,950,904 | -0.02(-0.10%) |
Jun 13, 2007 | 16.47 | 16.57 | 16.43 | 16.53 | 31,181,362 | +0.07(+0.43%) |
Jun 12, 2007 | 16.52 | 16.66 | 16.43 | 16.46 | 35,467,924 | -0.16(-0.95%) |
Jun 11, 2007 | 16.63 | 16.69 | 16.52 | 16.62 | 27,770,598 | -0.01(-0.08%) |
Jun 08, 2007 | 16.49 | 16.65 | 16.42 | 16.63 | 20,749,226 | +0.09(+0.56%) |
Jun 07, 2007 | 16.73 | 16.76 | 16.50 | 16.54 | 29,089,378 | -0.20(-1.19%) |
Jun 06, 2007 | 16.84 | 16.84 | 16.68 | 16.74 | 17,680,732 | -0.10(-0.61%) |
Jun 05, 2007 | 16.89 | 16.95 | 16.77 | 16.84 | 29,960,254 | -0.11(-0.66%) |
Jun 04, 2007 | 16.99 | 16.99 | 16.80 | 16.95 | 31,752,590 | -0.04(-0.25%) |
Jun 01, 2007 | 17.06 | 17.10 | 16.87 | 16.99 | 26,438,800 | -0.06(-0.36%) |
May 31, 2007 | 17.07 | 17.21 | 17.02 | 17.05 | 33,276,588 | -0.02(-0.11%) |
May 30, 2007 | 16.88 | 17.07 | 16.71 | 17.07 | 45,712,552 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.85 | 16.71 | 16.79 | 25,969,610 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.70 | 28,744,452 | +0.21(+1.27%) |
May 24, 2007 | 16.50 | 16.66 | 16.46 | 16.49 | 27,599,760 | -0.03(-0.18%) |
May 23, 2007 | 16.62 | 16.66 | 16.49 | 16.52 | 23,563,652 | -0.05(-0.29%) |
May 22, 2007 | 16.72 | 16.73 | 16.55 | 16.57 | 29,606,112 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 17.00 | 16.66 | 16.71 | 41,028,100 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.95 | 16.76 | 16.94 | 40,123,848 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.77 | 16.80 | 29,647,384 | -0.17(-1.02%) |
May 16, 2007 | 16.90 | 16.99 | 16.78 | 16.97 | 26,087,330 | +0.09(+0.53%) |
May 15, 2007 | 16.85 | 16.99 | 16.79 | 16.88 | 49,174,228 | -0.04(-0.27%) |
May 14, 2007 | 16.96 | 17.04 | 16.90 | 16.93 | 20,655,704 | -0.03(-0.17%) |
May 11, 2007 | 16.88 | 16.97 | 16.79 | 16.96 | 20,173,192 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.07 | 16.87 | 16.89 | 23,160,802 | -0.20(-1.19%) |
May 09, 2007 | 17.09 | 17.19 | 17.01 | 17.09 | 17,452,986 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.23 | 17.03 | 17.08 | 23,609,950 | -0.17(-1.01%) |
May 07, 2007 | 17.13 | 17.27 | 17.11 | 17.25 | 21,985,528 | +0.13(+0.75%) |
May 04, 2007 | 17.06 | 17.16 | 17.04 | 17.13 | 28,071,698 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.06 | 16.93 | 17.03 | 25,286,358 | +0.06(+0.38%) |
May 02, 2007 | 16.93 | 17.04 | 16.90 | 16.96 | 27,145,218 | +0.03(+0.15%) |
May 01, 2007 | 16.80 | 16.94 | 16.78 | 16.94 | 32,013,668 | +0.14(+0.84%) |
Apr 30, 2007 | 16.71 | 16.85 | 16.69 | 16.80 | 36,486,564 | +0.04(+0.25%) |
Apr 27, 2007 | 16.69 | 16.77 | 16.66 | 16.76 | 21,634,884 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.81 | 16.69 | 16.76 | 23,572,770 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.76 | 16.57 | 16.65 | 33,183,360 | +0.01(+0.06%) |
Apr 24, 2007 | 16.73 | 16.73 | 16.53 | 16.64 | 25,039,156 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.80 | 16.60 | 16.62 | 22,473,140 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,937,326 | +0.11(+0.66%) |
Apr 19, 2007 | 16.53 | 16.70 | 16.51 | 16.66 | 29,045,284 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.53 | 16.63 | 35,662,580 | +0.03(+0.17%) |
Apr 17, 2007 | 16.43 | 16.79 | 16.34 | 16.60 | 78,208,216 | +0.42(+2.59%) |
Apr 16, 2007 | 16.10 | 16.23 | 16.07 | 16.18 | 31,273,048 | +0.13(+0.78%) |
Apr 13, 2007 | 16.19 | 16.19 | 15.93 | 16.05 | 21,485,022 | +0.07(+0.42%) |
Apr 12, 2007 | 15.98 | 16.08 | 15.66 | 15.99 | 24,099,258 | +0.01(+0.06%) |
Apr 11, 2007 | 16.12 | 16.16 | 15.96 | 15.98 | 38,035,424 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.98 | 16.12 | 40,885,376 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.08 | 15.91 | 15.97 | 22,732,830 | +0.04(+0.22%) |
Apr 05, 2007 | 15.92 | 16.02 | 15.87 | 15.94 | 27,900,568 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.98 | 15.75 | 15.92 | 34,498,636 | +0.15(+0.96%) |
Apr 03, 2007 | 15.62 | 15.82 | 15.62 | 15.77 | 29,569,084 | +0.15(+0.97%) |