Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.06 | 35.15 | 34.14 | 34.25 | 3,137,178 | -0.31(-0.90%) |
Jun 28, 2007 | 34.56 | 34.64 | 34.06 | 34.56 | 4,844,531 | -0.14(-0.39%) |
Jun 27, 2007 | 33.47 | 34.78 | 33.42 | 34.69 | 5,999,300 | +1.14(+3.39%) |
Jun 26, 2007 | 33.64 | 33.87 | 33.35 | 33.55 | 3,869,938 | +16.73(+99.48%) |
Jun 25, 2007 | 16.91 | 17.07 | 16.76 | 16.82 | 4,716,120 | +0.35(+2.15%) |
Jun 22, 2007 | 16.45 | 16.57 | 16.42 | 16.47 | 3,703,668 | -0.20(-1.19%) |
Jun 21, 2007 | 16.68 | 16.69 | 16.50 | 16.67 | 3,751,553 | -0.01(-0.09%) |
Jun 20, 2007 | 16.82 | 16.90 | 16.67 | 16.68 | 3,627,642 | -0.09(-0.55%) |
Jun 19, 2007 | 16.57 | 16.77 | 16.54 | 16.77 | 3,774,750 | +0.12(+0.70%) |
Jun 18, 2007 | 16.76 | 16.82 | 16.59 | 16.66 | 4,517,091 | -0.16(-0.93%) |
Jun 15, 2007 | 17.05 | 17.08 | 16.80 | 16.81 | 3,625,478 | -0.15(-0.89%) |
Jun 14, 2007 | 17.01 | 17.05 | 16.91 | 16.96 | 1,673,820 | -0.05(-0.30%) |
Jun 13, 2007 | 16.78 | 17.02 | 16.71 | 17.02 | 2,491,879 | +0.27(+1.59%) |
Jun 12, 2007 | 16.89 | 16.94 | 16.74 | 16.75 | 2,583,976 | -0.14(-0.81%) |
Jun 11, 2007 | 16.77 | 16.97 | 16.69 | 16.89 | 2,595,411 | +0.06(+0.34%) |
Jun 08, 2007 | 16.58 | 16.83 | 16.51 | 16.83 | 2,555,234 | +0.20(+1.23%) |
Jun 07, 2007 | 16.78 | 16.86 | 16.63 | 16.63 | 2,362,696 | -0.24(-1.42%) |
Jun 06, 2007 | 16.90 | 16.93 | 16.78 | 16.86 | 1,869,450 | -0.03(-0.18%) |
Jun 05, 2007 | 17.07 | 17.07 | 16.85 | 16.90 | 1,984,108 | -0.17(-1.01%) |
Jun 04, 2007 | 17.06 | 17.09 | 16.91 | 17.07 | 2,667,729 | -0.06(-0.33%) |
Jun 01, 2007 | 17.13 | 17.23 | 17.05 | 17.12 | 2,564,815 | +0.09(+0.52%) |
May 31, 2007 | 17.02 | 17.08 | 16.94 | 17.04 | 3,490,114 | +0.12(+0.69%) |
May 30, 2007 | 16.68 | 16.99 | 16.67 | 16.92 | 3,030,305 | +0.10(+0.59%) |
May 29, 2007 | 17.03 | 17.12 | 16.76 | 16.82 | 2,483,844 | -0.12(-0.71%) |
May 25, 2007 | 16.72 | 16.97 | 16.72 | 16.94 | 2,829,990 | +0.21(+1.25%) |
May 24, 2007 | 16.84 | 16.91 | 16.66 | 16.73 | 3,513,293 | -0.16(-0.94%) |
May 23, 2007 | 16.91 | 17.09 | 16.88 | 16.89 | 4,212,830 | +0.11(+0.68%) |
May 22, 2007 | 16.83 | 16.90 | 16.75 | 16.78 | 2,645,786 | +0.02(+0.13%) |
May 21, 2007 | 16.75 | 16.77 | 16.58 | 16.75 | 4,699,431 | -0.04(-0.24%) |
May 18, 2007 | 16.75 | 16.87 | 16.70 | 16.79 | 2,928,259 | +0.11(+0.68%) |
May 17, 2007 | 16.81 | 16.81 | 16.68 | 16.68 | 2,649,495 | -0.14(-0.83%) |
May 16, 2007 | 16.60 | 16.82 | 16.56 | 16.82 | 3,556,443 | +0.24(+1.45%) |
May 15, 2007 | 16.70 | 16.80 | 16.58 | 16.58 | 4,385,435 | -0.11(-0.67%) |
May 14, 2007 | 16.80 | 16.78 | 16.63 | 16.69 | 4,152,043 | -0.11(-0.65%) |
May 11, 2007 | 16.72 | 16.83 | 16.71 | 16.80 | 1,845,344 | +0.11(+0.67%) |
May 10, 2007 | 16.88 | 16.89 | 16.64 | 16.69 | 3,679,871 | -0.26(-1.55%) |
May 09, 2007 | 16.93 | 16.99 | 16.81 | 16.95 | 2,913,576 | +0.01(+0.07%) |
May 08, 2007 | 16.94 | 16.97 | 16.80 | 16.94 | 3,106,582 | -0.05(-0.30%) |
May 07, 2007 | 16.97 | 17.10 | 16.96 | 16.99 | 2,518,766 | +0.04(+0.22%) |
May 04, 2007 | 16.91 | 16.96 | 16.82 | 16.95 | 3,584,993 | +0.11(+0.67%) |
May 03, 2007 | 16.89 | 16.94 | 16.80 | 16.84 | 3,219,076 | -0.05(-0.30%) |
May 02, 2007 | 16.83 | 16.97 | 16.75 | 16.89 | 3,388,581 | +0.05(+0.29%) |
May 01, 2007 | 17.00 | 17.12 | 16.78 | 16.84 | 4,458,112 | -0.10(-0.58%) |
Apr 30, 2007 | 17.07 | 17.17 | 16.93 | 16.94 | 2,598,502 | -0.15(-0.87%) |
Apr 27, 2007 | 17.16 | 17.25 | 17.07 | 17.09 | 2,902,299 | -0.11(-0.63%) |
Apr 26, 2007 | 17.30 | 17.40 | 17.18 | 17.20 | 2,965,963 | -0.13(-0.76%) |
Apr 25, 2007 | 17.45 | 17.47 | 17.23 | 17.33 | 3,856,340 | -0.12(-0.70%) |
Apr 24, 2007 | 17.42 | 17.69 | 17.21 | 17.45 | 5,788,478 | +0.30(+1.74%) |
Apr 23, 2007 | 17.24 | 17.26 | 17.07 | 17.15 | 2,709,760 | +0.06(+0.35%) |
Apr 20, 2007 | 17.10 | 17.11 | 16.96 | 17.09 | 3,371,887 | +0.14(+0.84%) |
Apr 19, 2007 | 17.06 | 17.06 | 16.82 | 16.95 | 1,981,580 | +0.01(+0.07%) |
Apr 18, 2007 | 16.90 | 16.97 | 16.85 | 16.94 | 2,268,645 | -0.03(-0.16%) |
Apr 17, 2007 | 16.90 | 17.06 | 16.90 | 16.97 | 2,729,539 | +0.10(+0.57%) |
Apr 16, 2007 | 16.76 | 16.90 | 16.72 | 16.87 | 3,134,705 | +0.10(+0.61%) |
Apr 13, 2007 | 16.60 | 16.80 | 16.58 | 16.77 | 3,387,509 | +0.17(+1.03%) |
Apr 12, 2007 | 16.47 | 16.62 | 16.43 | 16.60 | 3,609,099 | +0.13(+0.78%) |
Apr 11, 2007 | 16.66 | 16.67 | 16.36 | 16.47 | 5,320,324 | -0.20(-1.17%) |
Apr 10, 2007 | 16.59 | 16.71 | 16.59 | 16.67 | 3,001,195 | +0.10(+0.60%) |
Apr 09, 2007 | 16.71 | 16.77 | 16.51 | 16.57 | 3,014,175 | -0.14(-0.83%) |
Apr 05, 2007 | 16.62 | 16.72 | 16.54 | 16.71 | 4,319,916 | +0.09(+0.54%) |
Apr 04, 2007 | 16.59 | 16.65 | 16.54 | 16.62 | 3,465,390 | +0.05(+0.28%) |
Apr 03, 2007 | 16.58 | 16.66 | 16.54 | 16.57 | 3,573,867 | +0.03(+0.17%) |