Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.08 | 18.16 | 17.80 | 17.93 | 2,527,098 | -0.16(-0.86%) |
Jun 28, 2007 | 18.00 | 18.17 | 17.90 | 18.08 | 1,654,272 | +0.16(+0.91%) |
Jun 27, 2007 | 18.01 | 18.01 | 17.82 | 17.92 | 3,257,262 | -0.17(-0.95%) |
Jun 26, 2007 | 18.12 | 18.21 | 17.97 | 18.09 | 2,281,099 | +0.14(+0.78%) |
Jun 25, 2007 | 17.94 | 18.18 | 17.93 | 17.95 | 2,471,833 | +0.00(+0.00%) |
Jun 22, 2007 | 18.55 | 18.56 | 17.82 | 17.95 | 5,432,069 | -0.79(-4.19%) |
Jun 21, 2007 | 17.92 | 18.92 | 17.86 | 18.74 | 7,451,487 | +0.84(+4.70%) |
Jun 20, 2007 | 17.95 | 18.06 | 17.82 | 17.90 | 3,227,187 | +0.03(+0.17%) |
Jun 19, 2007 | 17.97 | 17.99 | 17.73 | 17.86 | 4,170,961 | -0.09(-0.52%) |
Jun 18, 2007 | 17.63 | 18.01 | 17.63 | 17.96 | 4,638,286 | +0.43(+2.44%) |
Jun 15, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 4,398,583 | +0.52(+3.07%) |
Jun 14, 2007 | 17.09 | 17.22 | 16.98 | 17.01 | 2,248,581 | -0.06(-0.36%) |
Jun 13, 2007 | 16.85 | 17.07 | 16.69 | 17.07 | 2,905,997 | +0.22(+1.29%) |
Jun 12, 2007 | 16.94 | 17.01 | 16.85 | 16.85 | 1,714,423 | -0.09(-0.51%) |
Jun 11, 2007 | 16.91 | 16.98 | 16.84 | 16.94 | 1,290,797 | -0.02(-0.14%) |
Jun 08, 2007 | 16.96 | 16.98 | 16.77 | 16.96 | 3,004,030 | +0.11(+0.65%) |
Jun 07, 2007 | 17.98 | 17.98 | 16.84 | 16.85 | 3,134,441 | -0.46(-2.65%) |
Jun 06, 2007 | 17.51 | 17.51 | 17.31 | 17.31 | 2,078,668 | -0.26(-1.46%) |
Jun 05, 2007 | 17.66 | 17.70 | 17.49 | 17.57 | 2,196,271 | -0.19(-1.05%) |
Jun 04, 2007 | 17.23 | 17.82 | 17.19 | 17.75 | 4,576,336 | +0.47(+2.70%) |
Jun 01, 2007 | 17.34 | 17.38 | 17.24 | 17.29 | 2,351,403 | -0.05(-0.31%) |
May 31, 2007 | 16.96 | 17.54 | 16.96 | 17.34 | 2,585,451 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.16 | 17.33 | 3,088,142 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,394,598 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.23 | 16.80 | 17.18 | 3,340,995 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.84 | 16.88 | 4,539,320 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.03 | 17.12 | 3,243,381 | +0.17(+1.01%) |
May 22, 2007 | 17.09 | 17.15 | 16.93 | 16.95 | 3,915,110 | -0.20(-1.18%) |
May 21, 2007 | 17.13 | 17.29 | 17.08 | 17.15 | 2,541,289 | -0.01(-0.05%) |
May 18, 2007 | 17.27 | 17.27 | 17.13 | 17.16 | 2,197,042 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.27 | 17.27 | 3,570,655 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.48 | 16.88 | 17.39 | 4,720,929 | +0.37(+2.15%) |
May 15, 2007 | 16.89 | 17.10 | 16.85 | 17.02 | 3,353,431 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.86 | 3,620,737 | +0.02(+0.14%) |
May 11, 2007 | 16.84 | 16.97 | 16.79 | 16.84 | 3,928,559 | -0.02(-0.14%) |
May 10, 2007 | 16.92 | 17.04 | 16.76 | 16.86 | 5,382,571 | -0.12(-0.69%) |
May 09, 2007 | 16.88 | 16.98 | 16.84 | 16.98 | 4,815,368 | +0.11(+0.65%) |
May 08, 2007 | 16.60 | 16.98 | 16.60 | 16.87 | 6,339,278 | +0.19(+1.12%) |
May 07, 2007 | 16.58 | 16.76 | 16.49 | 16.68 | 4,305,362 | +0.06(+0.37%) |
May 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 3,693,502 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.64 | 16.45 | 16.60 | 4,474,551 | +0.12(+0.71%) |
May 02, 2007 | 16.53 | 16.61 | 16.46 | 16.49 | 3,242,867 | +0.03(+0.19%) |
May 01, 2007 | 16.05 | 16.53 | 16.05 | 16.46 | 6,137,222 | +0.15(+0.91%) |
Apr 30, 2007 | 16.72 | 17.47 | 16.28 | 16.31 | 7,202,016 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.53 | 16.30 | 16.49 | 2,973,713 | +0.00(+0.00%) |
Apr 26, 2007 | 16.65 | 16.72 | 16.45 | 16.49 | 3,402,192 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.67 | 16.35 | 16.65 | 4,253,990 | +0.26(+1.57%) |
Apr 24, 2007 | 15.84 | 16.51 | 15.84 | 16.39 | 2,694,001 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.50 | 16.13 | 16.49 | 4,379,277 | +0.30(+1.87%) |
Apr 20, 2007 | 16.81 | 16.81 | 16.14 | 16.19 | 4,813,440 | +0.02(+0.14%) |
Apr 19, 2007 | 16.14 | 16.18 | 15.83 | 16.17 | 2,779,871 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.93 | 2,839,153 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.44 | 15.87 | 15.90 | 7,201,502 | -0.36(-2.20%) |
Apr 16, 2007 | 16.15 | 16.28 | 15.87 | 16.26 | 4,734,709 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.11 | 15.72 | 15.91 | 5,691,019 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.70 | 2,274,952 | +0.19(+1.25%) |
Apr 11, 2007 | 15.91 | 15.91 | 15.16 | 15.51 | 7,092,494 | +0.24(+1.58%) |
Apr 10, 2007 | 15.23 | 15.32 | 15.16 | 15.27 | 2,752,100 | -0.01(-0.05%) |
Apr 09, 2007 | 15.31 | 15.34 | 15.16 | 15.27 | 3,457,961 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.52 | 15.25 | 15.31 | 2,652,542 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.51 | 15.37 | 15.46 | 3,400,056 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.56 | 15.25 | 15.44 | 5,581,803 | +0.12(+0.81%) |