Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.23 | 18.27 | 17.91 | 17.99 | 5,015,384 | -0.20(-1.12%) |
Jun 28, 2007 | 18.26 | 18.31 | 18.06 | 18.19 | 3,895,673 | -0.11(-0.57%) |
Jun 27, 2007 | 18.13 | 18.31 | 17.88 | 18.30 | 5,134,247 | +0.17(+0.95%) |
Jun 26, 2007 | 18.21 | 18.37 | 18.09 | 18.13 | 4,459,071 | -0.04(-0.23%) |
Jun 25, 2007 | 18.42 | 18.60 | 18.09 | 18.17 | 5,961,144 | -0.27(-1.46%) |
Jun 22, 2007 | 18.57 | 18.73 | 18.42 | 18.44 | 8,882,713 | -0.18(-0.96%) |
Jun 21, 2007 | 18.42 | 18.68 | 18.21 | 18.62 | 6,601,217 | +0.20(+1.06%) |
Jun 20, 2007 | 18.62 | 18.80 | 18.40 | 18.42 | 4,627,080 | -0.15(-0.81%) |
Jun 19, 2007 | 18.41 | 18.58 | 18.38 | 18.57 | 5,510,836 | +0.11(+0.61%) |
Jun 18, 2007 | 18.51 | 18.51 | 18.41 | 18.46 | 3,512,169 | +0.00(+0.00%) |
Jun 15, 2007 | 18.48 | 18.61 | 18.43 | 18.46 | 7,170,345 | -0.02(-0.11%) |
Jun 14, 2007 | 18.58 | 18.64 | 18.41 | 18.48 | 4,738,799 | -0.11(-0.56%) |
Jun 13, 2007 | 18.52 | 18.59 | 18.35 | 18.58 | 4,742,228 | +0.07(+0.38%) |
Jun 12, 2007 | 18.69 | 18.72 | 18.50 | 18.51 | 6,388,307 | -0.24(-1.29%) |
Jun 11, 2007 | 18.47 | 18.88 | 18.41 | 18.76 | 10,038,572 | +0.44(+2.43%) |
Jun 08, 2007 | 18.28 | 18.35 | 18.14 | 18.31 | 8,424,074 | +0.04(+0.19%) |
Jun 07, 2007 | 18.40 | 18.41 | 18.26 | 18.28 | 8,248,968 | -0.13(-0.70%) |
Jun 06, 2007 | 18.47 | 18.51 | 18.38 | 18.41 | 5,146,002 | -0.07(-0.36%) |
Jun 05, 2007 | 18.24 | 18.54 | 18.24 | 18.47 | 8,115,533 | -0.06(-0.30%) |
Jun 04, 2007 | 18.56 | 18.55 | 18.27 | 18.53 | 4,747,085 | -0.04(-0.19%) |
Jun 01, 2007 | 18.50 | 18.58 | 18.48 | 18.56 | 4,549,202 | +0.06(+0.34%) |
May 31, 2007 | 18.46 | 18.54 | 18.40 | 18.50 | 5,815,137 | +0.04(+0.23%) |
May 30, 2007 | 18.20 | 18.47 | 18.08 | 18.46 | 10,071,342 | +0.21(+1.15%) |
May 29, 2007 | 18.27 | 18.29 | 18.13 | 18.25 | 9,706,181 | -0.06(-0.31%) |
May 25, 2007 | 18.22 | 18.35 | 18.22 | 18.30 | 5,193,204 | +0.11(+0.62%) |
May 24, 2007 | 18.29 | 18.30 | 18.10 | 18.19 | 6,730,609 | +0.01(+0.04%) |
May 23, 2007 | 18.36 | 18.36 | 18.16 | 18.19 | 4,510,503 | -0.07(-0.38%) |
May 22, 2007 | 18.11 | 18.29 | 18.08 | 18.26 | 4,417,812 | +0.13(+0.71%) |
May 21, 2007 | 18.13 | 18.15 | 17.96 | 18.13 | 3,990,477 | -0.00(-0.02%) |
May 18, 2007 | 18.14 | 18.23 | 18.10 | 18.13 | 3,548,170 | +0.01(+0.08%) |
May 17, 2007 | 18.20 | 18.22 | 18.09 | 18.12 | 3,465,024 | -0.13(-0.69%) |
May 16, 2007 | 18.20 | 18.27 | 18.17 | 18.24 | 3,392,734 | +0.00(+0.02%) |
May 15, 2007 | 18.44 | 18.50 | 18.23 | 18.24 | 5,307,398 | -0.15(-0.80%) |
May 14, 2007 | 18.23 | 18.43 | 18.20 | 18.38 | 5,935,357 | +0.16(+0.86%) |
May 11, 2007 | 18.25 | 18.28 | 18.16 | 18.23 | 7,864,378 | +0.03(+0.15%) |
May 10, 2007 | 18.34 | 18.43 | 18.20 | 18.20 | 4,343,434 | -0.24(-1.31%) |
May 09, 2007 | 18.48 | 18.50 | 18.24 | 18.44 | 3,775,896 | -0.04(-0.19%) |
May 08, 2007 | 18.49 | 18.51 | 18.40 | 18.48 | 3,116,721 | -0.04(-0.19%) |
May 07, 2007 | 18.51 | 18.58 | 18.47 | 18.51 | 2,245,536 | +0.08(+0.44%) |
May 04, 2007 | 18.56 | 18.58 | 18.35 | 18.43 | 4,771,944 | -0.09(-0.49%) |
May 03, 2007 | 18.21 | 18.62 | 18.21 | 18.52 | 8,344,687 | +0.32(+1.75%) |
May 02, 2007 | 18.00 | 18.29 | 17.98 | 18.20 | 6,192,298 | +0.19(+1.07%) |
May 01, 2007 | 18.01 | 18.05 | 17.88 | 18.01 | 5,685,702 | +0.04(+0.23%) |
Apr 30, 2007 | 17.95 | 18.09 | 17.83 | 17.97 | 8,361,508 | +0.03(+0.18%) |
Apr 27, 2007 | 17.88 | 17.94 | 17.81 | 17.94 | 5,328,256 | +0.03(+0.18%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.75 | 17.91 | 7,778,088 | -0.10(-0.56%) |
Apr 25, 2007 | 17.69 | 18.90 | 17.50 | 18.01 | 17,322,334 | +0.78(+4.53%) |
Apr 24, 2007 | 17.14 | 17.36 | 17.08 | 17.23 | 5,731,418 | +0.10(+0.59%) |
Apr 23, 2007 | 17.32 | 17.32 | 17.12 | 17.12 | 3,907,902 | -0.06(-0.35%) |
Apr 20, 2007 | 17.30 | 17.32 | 17.09 | 17.18 | 6,235,443 | +0.15(+0.86%) |
Apr 19, 2007 | 17.07 | 17.14 | 17.01 | 17.04 | 3,815,772 | -0.08(-0.45%) |
Apr 18, 2007 | 16.95 | 17.15 | 16.94 | 17.11 | 4,111,017 | +0.10(+0.58%) |
Apr 17, 2007 | 16.95 | 17.09 | 16.93 | 17.02 | 4,035,051 | +0.07(+0.39%) |
Apr 16, 2007 | 16.54 | 16.98 | 16.54 | 16.95 | 4,051,212 | +0.23(+1.36%) |
Apr 13, 2007 | 16.71 | 16.74 | 16.52 | 16.72 | 6,829,500 | +0.01(+0.08%) |
Apr 12, 2007 | 16.67 | 16.72 | 16.56 | 16.71 | 3,654,747 | -0.01(-0.04%) |
Apr 11, 2007 | 16.81 | 16.86 | 16.67 | 16.72 | 2,787,142 | -0.13(-0.79%) |
Apr 10, 2007 | 16.89 | 16.92 | 16.80 | 16.85 | 1,700,939 | +0.00(+0.02%) |
Apr 09, 2007 | 16.80 | 16.86 | 16.78 | 16.84 | 2,365,831 | +0.07(+0.44%) |
Apr 05, 2007 | 16.79 | 16.80 | 16.71 | 16.77 | 1,999,239 | -0.02(-0.13%) |
Apr 04, 2007 | 16.68 | 16.82 | 16.55 | 16.79 | 4,245,061 | +0.12(+0.71%) |
Apr 03, 2007 | 16.63 | 16.75 | 16.62 | 16.67 | 3,732,179 | +0.11(+0.63%) |