Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.22 | 17.50 | 17.22 | 17.36 | 5,805,958 | +0.18(+1.04%) |
Jun 28, 2007 | 16.88 | 17.34 | 16.88 | 17.18 | 8,254,602 | +0.52(+3.11%) |
Jun 27, 2007 | 16.87 | 17.03 | 16.23 | 16.67 | 16,284,913 | -0.46(-2.67%) |
Jun 26, 2007 | 17.58 | 17.78 | 17.02 | 17.12 | 12,198,984 | -0.46(-2.60%) |
Jun 25, 2007 | 17.43 | 17.80 | 17.19 | 17.58 | 10,139,120 | +0.15(+0.88%) |
Jun 22, 2007 | 17.41 | 17.54 | 17.16 | 17.43 | 15,524,900 | +0.05(+0.27%) |
Jun 21, 2007 | 17.13 | 17.44 | 16.80 | 17.38 | 8,291,202 | +0.23(+1.34%) |
Jun 20, 2007 | 17.54 | 17.62 | 17.13 | 17.15 | 8,645,694 | -0.25(-1.43%) |
Jun 19, 2007 | 17.26 | 17.64 | 17.19 | 17.40 | 8,425,833 | +0.03(+0.19%) |
Jun 18, 2007 | 17.36 | 17.50 | 17.19 | 17.37 | 8,946,985 | +0.14(+0.81%) |
Jun 15, 2007 | 17.36 | 17.38 | 16.91 | 17.23 | 13,510,865 | +0.03(+0.16%) |
Jun 14, 2007 | 17.31 | 17.41 | 17.18 | 17.20 | 9,391,593 | +0.05(+0.31%) |
Jun 13, 2007 | 16.95 | 17.15 | 16.88 | 17.15 | 9,661,398 | +0.23(+1.36%) |
Jun 12, 2007 | 16.84 | 17.09 | 16.67 | 16.92 | 11,253,082 | +0.19(+1.16%) |
Jun 11, 2007 | 16.36 | 16.84 | 16.35 | 16.72 | 12,156,852 | +0.52(+3.22%) |
Jun 08, 2007 | 16.36 | 16.48 | 15.84 | 16.20 | 17,996,262 | -0.31(-1.85%) |
Jun 07, 2007 | 16.76 | 17.01 | 16.30 | 16.51 | 12,527,598 | -0.29(-1.75%) |
Jun 06, 2007 | 16.87 | 16.90 | 16.55 | 16.80 | 10,942,834 | -0.10(-0.57%) |
Jun 05, 2007 | 17.13 | 17.17 | 16.69 | 16.90 | 10,530,120 | -0.17(-0.98%) |
Jun 04, 2007 | 17.05 | 17.46 | 16.96 | 17.07 | 16,737,257 | -0.13(-0.76%) |
Jun 01, 2007 | 16.53 | 17.20 | 16.38 | 17.20 | 22,495,030 | +0.86(+5.27%) |
May 31, 2007 | 16.20 | 16.44 | 16.16 | 16.34 | 9,847,210 | +0.33(+2.07%) |
May 30, 2007 | 15.68 | 16.05 | 15.59 | 16.00 | 7,629,447 | +0.03(+0.18%) |
May 29, 2007 | 16.00 | 16.16 | 15.80 | 15.97 | 6,748,505 | +0.03(+0.19%) |
May 25, 2007 | 15.80 | 15.95 | 15.64 | 15.95 | 6,712,453 | +0.34(+2.17%) |
May 24, 2007 | 15.99 | 16.06 | 15.43 | 15.61 | 10,755,355 | -0.31(-1.96%) |
May 23, 2007 | 15.89 | 16.11 | 15.82 | 15.92 | 9,984,295 | +0.13(+0.85%) |
May 22, 2007 | 15.93 | 16.20 | 15.73 | 15.78 | 7,524,891 | -0.08(-0.49%) |
May 21, 2007 | 15.67 | 16.02 | 15.67 | 15.86 | 12,132,526 | +0.19(+1.19%) |
May 18, 2007 | 15.84 | 15.84 | 15.53 | 15.67 | 10,105,191 | -0.05(-0.29%) |
May 17, 2007 | 15.58 | 15.84 | 15.32 | 15.72 | 21,424,232 | -0.15(-0.94%) |
May 16, 2007 | 16.01 | 16.12 | 15.57 | 15.87 | 9,823,031 | -0.01(-0.06%) |
May 15, 2007 | 15.86 | 16.39 | 15.81 | 15.88 | 14,119,006 | -0.08(-0.51%) |
May 14, 2007 | 16.49 | 16.60 | 15.88 | 15.96 | 12,163,774 | -0.67(-4.01%) |
May 11, 2007 | 16.53 | 16.92 | 16.48 | 16.63 | 10,151,774 | +0.14(+0.85%) |
May 10, 2007 | 16.30 | 16.71 | 16.23 | 16.49 | 16,619,965 | +0.04(+0.26%) |
May 09, 2007 | 15.99 | 16.48 | 15.91 | 16.44 | 8,547,978 | +0.57(+3.61%) |
May 08, 2007 | 15.75 | 15.93 | 15.53 | 15.87 | 6,986,036 | +0.12(+0.78%) |
May 07, 2007 | 15.74 | 15.92 | 15.64 | 15.75 | 7,336,299 | +0.24(+1.58%) |
May 04, 2007 | 15.22 | 15.57 | 15.16 | 15.50 | 9,320,010 | +0.44(+2.92%) |
May 03, 2007 | 14.74 | 15.16 | 14.64 | 15.06 | 8,930,026 | +0.24(+1.63%) |
May 02, 2007 | 14.41 | 14.97 | 14.41 | 14.82 | 10,305,916 | +0.31(+2.13%) |
May 01, 2007 | 14.74 | 14.78 | 14.21 | 14.51 | 16,656,820 | -0.28(-1.89%) |
Apr 30, 2007 | 15.31 | 16.21 | 14.76 | 14.79 | 9,473,946 | -0.36(-2.39%) |
Apr 27, 2007 | 14.92 | 15.27 | 14.92 | 15.15 | 8,628,404 | +0.11(+0.72%) |
Apr 26, 2007 | 15.31 | 15.31 | 14.87 | 15.05 | 8,537,262 | -0.33(-2.13%) |
Apr 25, 2007 | 15.44 | 15.60 | 15.06 | 15.37 | 9,281,662 | +0.11(+0.74%) |
Apr 24, 2007 | 15.45 | 15.63 | 15.17 | 15.26 | 13,505,436 | -0.18(-1.17%) |
Apr 23, 2007 | 15.01 | 15.44 | 14.97 | 15.44 | 10,421,215 | +0.45(+3.01%) |
Apr 20, 2007 | 14.76 | 15.00 | 14.66 | 14.99 | 10,714,238 | +0.43(+2.93%) |
Apr 19, 2007 | 14.52 | 14.60 | 14.30 | 14.56 | 8,812,050 | -0.08(-0.57%) |
Apr 18, 2007 | 14.66 | 14.85 | 14.58 | 14.65 | 9,365,904 | -0.11(-0.71%) |
Apr 17, 2007 | 14.54 | 14.92 | 14.47 | 14.75 | 14,409,646 | +0.32(+2.23%) |
Apr 16, 2007 | 14.46 | 14.62 | 14.37 | 14.43 | 14,536,340 | -0.04(-0.24%) |
Apr 13, 2007 | 14.37 | 14.62 | 14.27 | 14.46 | 11,090,412 | +0.14(+0.99%) |
Apr 12, 2007 | 14.28 | 14.37 | 14.14 | 14.32 | 8,756,439 | -0.03(-0.19%) |
Apr 11, 2007 | 14.55 | 14.74 | 14.24 | 14.35 | 15,314,702 | +0.04(+0.27%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.17 | 14.31 | 11,128,223 | +0.31(+2.18%) |
Apr 09, 2007 | 13.91 | 14.24 | 13.86 | 14.01 | 11,531,638 | +0.22(+1.56%) |
Apr 05, 2007 | 14.00 | 14.00 | 13.75 | 13.79 | 5,208,773 | -0.02(-0.17%) |
Apr 04, 2007 | 13.96 | 13.96 | 13.74 | 13.81 | 10,964,277 | -0.02(-0.13%) |
Apr 03, 2007 | 13.57 | 13.93 | 13.57 | 13.83 | 14,520,054 | +0.45(+3.37%) |