Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.14 | 18.18 | 17.66 | 17.87 | 4,766,574 | -0.31(-1.71%) |
Jun 28, 2007 | 17.90 | 18.54 | 17.80 | 18.18 | 5,915,448 | +0.29(+1.60%) |
Jun 27, 2007 | 17.74 | 17.99 | 17.30 | 17.90 | 5,335,489 | +0.51(+2.93%) |
Jun 26, 2007 | 17.85 | 17.98 | 17.38 | 17.39 | 4,592,876 | -0.30(-1.70%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.57 | 17.69 | 4,815,951 | -0.35(-1.93%) |
Jun 22, 2007 | 18.22 | 18.65 | 17.97 | 18.04 | 5,600,865 | -0.16(-0.90%) |
Jun 21, 2007 | 18.36 | 18.37 | 17.89 | 18.20 | 5,485,167 | -0.16(-0.89%) |
Jun 20, 2007 | 17.91 | 18.89 | 17.88 | 18.36 | 12,102,456 | +0.50(+2.80%) |
Jun 19, 2007 | 17.05 | 17.88 | 17.05 | 17.86 | 5,478,824 | +0.82(+4.82%) |
Jun 18, 2007 | 17.26 | 17.41 | 17.04 | 17.04 | 2,598,824 | -0.17(-1.00%) |
Jun 15, 2007 | 17.44 | 17.52 | 17.18 | 17.21 | 3,391,383 | -0.01(-0.08%) |
Jun 14, 2007 | 17.06 | 17.44 | 17.02 | 17.23 | 3,685,301 | +0.17(+1.00%) |
Jun 13, 2007 | 17.01 | 17.08 | 16.65 | 17.06 | 4,316,177 | +0.22(+1.31%) |
Jun 12, 2007 | 16.94 | 17.18 | 16.83 | 16.84 | 4,982,448 | -0.04(-0.24%) |
Jun 11, 2007 | 16.51 | 16.94 | 16.45 | 16.88 | 4,344,210 | +0.31(+1.90%) |
Jun 08, 2007 | 16.44 | 16.64 | 16.16 | 16.56 | 4,771,778 | +0.07(+0.43%) |
Jun 07, 2007 | 16.78 | 17.06 | 16.37 | 16.49 | 7,271,639 | -0.36(-2.15%) |
Jun 06, 2007 | 17.91 | 17.72 | 16.73 | 16.85 | 9,627,655 | -0.97(-5.42%) |
Jun 05, 2007 | 16.75 | 17.99 | 16.69 | 17.82 | 13,373,034 | +1.11(+6.67%) |
Jun 04, 2007 | 16.61 | 16.78 | 16.46 | 16.71 | 4,019,994 | +0.09(+0.56%) |
Jun 01, 2007 | 16.67 | 16.70 | 16.35 | 16.61 | 5,261,075 | -0.03(-0.16%) |
May 31, 2007 | 16.32 | 16.86 | 16.16 | 16.64 | 8,874,225 | +0.75(+4.73%) |
May 30, 2007 | 15.42 | 15.89 | 15.40 | 15.89 | 3,717,298 | +0.28(+1.78%) |
May 29, 2007 | 15.52 | 15.87 | 15.52 | 15.61 | 3,898,830 | +0.12(+0.75%) |
May 25, 2007 | 15.21 | 15.60 | 15.20 | 15.49 | 3,132,860 | +0.29(+1.90%) |
May 24, 2007 | 15.54 | 15.63 | 15.18 | 15.20 | 4,504,814 | -0.25(-1.59%) |
May 23, 2007 | 15.49 | 15.66 | 15.36 | 15.45 | 3,229,700 | -0.01(-0.08%) |
May 22, 2007 | 15.51 | 15.64 | 15.43 | 15.46 | 3,725,509 | -0.05(-0.32%) |
May 21, 2007 | 15.45 | 15.72 | 15.45 | 15.51 | 4,661,205 | +0.07(+0.48%) |
May 18, 2007 | 15.71 | 15.87 | 15.38 | 15.44 | 3,885,845 | -0.21(-1.37%) |
May 17, 2007 | 15.73 | 15.72 | 15.56 | 15.65 | 3,761,187 | -0.06(-0.37%) |
May 16, 2007 | 16.02 | 16.02 | 15.51 | 15.71 | 4,506,289 | +0.10(+0.63%) |
May 15, 2007 | 15.98 | 16.11 | 15.52 | 15.61 | 4,850,779 | -0.26(-1.67%) |
May 14, 2007 | 16.18 | 16.27 | 15.83 | 15.87 | 4,698,157 | -0.30(-1.88%) |
May 11, 2007 | 15.81 | 16.21 | 15.81 | 16.18 | 6,488,712 | +0.43(+2.74%) |
May 10, 2007 | 15.92 | 15.92 | 15.70 | 15.75 | 4,947,053 | -0.20(-1.24%) |
May 09, 2007 | 15.66 | 16.05 | 15.66 | 15.95 | 7,092,972 | +0.29(+1.84%) |
May 08, 2007 | 15.72 | 15.77 | 15.43 | 15.66 | 7,924,176 | -0.09(-0.59%) |
May 07, 2007 | 15.94 | 15.97 | 15.66 | 15.75 | 5,452,139 | -0.19(-1.19%) |
May 04, 2007 | 16.21 | 16.22 | 15.90 | 15.94 | 4,899,341 | -0.12(-0.75%) |
May 03, 2007 | 16.22 | 16.28 | 16.03 | 16.06 | 6,352,856 | -0.08(-0.48%) |
May 02, 2007 | 16.22 | 16.33 | 16.08 | 16.14 | 7,433,843 | -0.09(-0.57%) |
May 01, 2007 | 16.25 | 16.39 | 16.05 | 16.23 | 8,360,829 | -0.04(-0.27%) |
Apr 30, 2007 | 16.83 | 16.98 | 16.25 | 16.27 | 14,027,749 | -0.70(-4.14%) |
Apr 27, 2007 | 16.39 | 18.93 | 16.32 | 16.98 | 44,199,628 | +1.79(+11.80%) |
Apr 26, 2007 | 15.03 | 15.49 | 15.00 | 15.18 | 6,974,504 | +0.29(+1.94%) |
Apr 25, 2007 | 15.19 | 15.27 | 14.82 | 14.89 | 8,911,648 | -0.21(-1.40%) |
Apr 24, 2007 | 15.32 | 16.15 | 15.10 | 15.11 | 20,873,842 | +0.14(+0.93%) |
Apr 23, 2007 | 13.73 | 15.57 | 13.67 | 14.97 | 23,320,320 | +1.30(+9.48%) |
Apr 20, 2007 | 13.24 | 13.70 | 13.24 | 13.67 | 7,583,537 | +0.64(+4.89%) |
Apr 19, 2007 | 13.08 | 13.19 | 12.94 | 13.03 | 2,483,386 | -0.07(-0.53%) |
Apr 18, 2007 | 13.22 | 13.24 | 13.05 | 13.10 | 2,684,904 | -0.17(-1.32%) |
Apr 17, 2007 | 13.24 | 13.34 | 13.17 | 13.28 | 3,184,678 | +0.04(+0.31%) |
Apr 16, 2007 | 13.19 | 13.24 | 13.08 | 13.24 | 2,762,772 | +0.23(+1.75%) |
Apr 13, 2007 | 12.96 | 13.08 | 12.92 | 13.01 | 2,268,715 | +0.06(+0.46%) |
Apr 12, 2007 | 12.96 | 13.00 | 12.82 | 12.95 | 3,370,146 | -0.02(-0.15%) |
Apr 11, 2007 | 12.92 | 13.05 | 12.84 | 12.97 | 3,910,695 | -0.00(-0.01%) |
Apr 10, 2007 | 12.95 | 13.05 | 12.86 | 12.97 | 3,258,865 | +6.46(+99.21%) |
Apr 09, 2007 | 6.535 | 6.573 | 6.504 | 6.511 | 2,604,487 | -0.01(-0.15%) |
Apr 05, 2007 | 6.447 | 6.540 | 6.433 | 6.520 | 3,060,938 | +0.11(+1.69%) |
Apr 04, 2007 | 6.474 | 6.474 | 6.390 | 6.412 | 3,461,193 | -0.06(-0.90%) |
Apr 03, 2007 | 6.448 | 6.498 | 6.416 | 6.470 | 2,495,754 | +0.06(+0.89%) |