Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.24 | 18.33 | 17.96 | 18.09 | 2,504,647 | -0.16(-0.86%) |
Jun 28, 2007 | 18.17 | 18.33 | 18.06 | 18.24 | 1,639,575 | +0.16(+0.91%) |
Jun 27, 2007 | 18.17 | 18.17 | 17.98 | 18.08 | 3,228,324 | -0.17(-0.95%) |
Jun 26, 2007 | 18.28 | 18.38 | 18.13 | 18.25 | 2,260,833 | +0.14(+0.78%) |
Jun 25, 2007 | 18.10 | 18.34 | 18.09 | 18.11 | 2,449,872 | +0.00(+0.00%) |
Jun 22, 2007 | 18.71 | 18.72 | 17.98 | 18.11 | 5,383,809 | -0.79(-4.19%) |
Jun 21, 2007 | 18.08 | 19.09 | 18.02 | 18.90 | 7,385,286 | +0.85(+4.70%) |
Jun 20, 2007 | 18.11 | 18.22 | 17.98 | 18.06 | 3,198,515 | +0.03(+0.17%) |
Jun 19, 2007 | 18.13 | 18.15 | 17.89 | 18.02 | 4,133,905 | -0.09(-0.52%) |
Jun 18, 2007 | 17.79 | 18.17 | 17.79 | 18.12 | 4,597,078 | +0.43(+2.44%) |
Jun 15, 2007 | 17.35 | 17.72 | 17.35 | 17.69 | 4,359,505 | +0.53(+3.07%) |
Jun 14, 2007 | 17.25 | 17.37 | 17.13 | 17.16 | 2,228,604 | -0.06(-0.36%) |
Jun 13, 2007 | 17.00 | 17.22 | 16.84 | 17.22 | 2,880,180 | +0.22(+1.29%) |
Jun 12, 2007 | 17.09 | 17.16 | 17.00 | 17.00 | 1,699,191 | -0.09(-0.51%) |
Jun 11, 2007 | 17.06 | 17.14 | 16.99 | 17.09 | 1,279,329 | -0.02(-0.14%) |
Jun 08, 2007 | 17.11 | 17.14 | 16.93 | 17.11 | 2,977,342 | +0.11(+0.65%) |
Jun 07, 2007 | 18.14 | 18.14 | 16.99 | 17.00 | 3,106,594 | -0.46(-2.65%) |
Jun 06, 2007 | 17.66 | 17.66 | 17.47 | 17.47 | 2,060,201 | -0.26(-1.46%) |
Jun 05, 2007 | 17.82 | 17.86 | 17.65 | 17.73 | 2,176,758 | -0.19(-1.05%) |
Jun 04, 2007 | 17.38 | 17.98 | 17.35 | 17.91 | 4,535,678 | +0.47(+2.70%) |
Jun 01, 2007 | 17.50 | 17.54 | 17.40 | 17.44 | 2,330,512 | -0.05(-0.31%) |
May 31, 2007 | 17.11 | 17.69 | 17.11 | 17.50 | 2,562,481 | +0.02(+0.09%) |
May 30, 2007 | 17.47 | 17.62 | 17.32 | 17.48 | 3,060,706 | -0.14(-0.80%) |
May 29, 2007 | 17.33 | 17.66 | 17.33 | 17.62 | 4,355,556 | +0.29(+1.68%) |
May 25, 2007 | 17.06 | 17.39 | 16.95 | 17.33 | 3,311,313 | +0.31(+1.80%) |
May 24, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 4,498,991 | -0.24(-1.41%) |
May 23, 2007 | 17.20 | 17.55 | 17.18 | 17.27 | 3,214,566 | +0.17(+1.01%) |
May 22, 2007 | 17.25 | 17.30 | 17.08 | 17.10 | 3,880,327 | -0.20(-1.18%) |
May 21, 2007 | 17.29 | 17.44 | 17.23 | 17.30 | 2,518,711 | -0.01(-0.05%) |
May 18, 2007 | 17.43 | 17.43 | 17.29 | 17.31 | 2,177,523 | -0.12(-0.68%) |
May 17, 2007 | 17.55 | 17.62 | 17.43 | 17.43 | 3,538,932 | -0.12(-0.67%) |
May 16, 2007 | 17.17 | 17.64 | 17.03 | 17.55 | 4,678,987 | +0.37(+2.15%) |
May 15, 2007 | 17.04 | 17.25 | 17.00 | 17.18 | 3,323,638 | +0.16(+0.97%) |
May 14, 2007 | 16.99 | 17.06 | 16.96 | 17.01 | 3,588,569 | +0.02(+0.14%) |
May 11, 2007 | 17.00 | 17.12 | 16.94 | 16.99 | 3,893,657 | -0.02(-0.14%) |
May 10, 2007 | 17.07 | 17.19 | 16.91 | 17.01 | 5,334,751 | -0.12(-0.69%) |
May 09, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 4,772,587 | +0.11(+0.65%) |
May 08, 2007 | 16.75 | 17.14 | 16.75 | 17.02 | 6,282,958 | +0.19(+1.12%) |
May 07, 2007 | 16.73 | 16.91 | 16.63 | 16.83 | 4,267,112 | +0.06(+0.37%) |
May 04, 2007 | 16.75 | 16.85 | 16.67 | 16.77 | 3,660,688 | +0.02(+0.09%) |
May 03, 2007 | 16.60 | 16.79 | 16.60 | 16.75 | 4,434,798 | +0.12(+0.71%) |
May 02, 2007 | 16.68 | 16.76 | 16.61 | 16.63 | 3,214,056 | +0.03(+0.19%) |
May 01, 2007 | 16.20 | 16.67 | 16.20 | 16.60 | 6,082,697 | +0.15(+0.91%) |
Apr 30, 2007 | 16.87 | 17.63 | 16.43 | 16.45 | 7,138,031 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.45 | 16.64 | 2,947,294 | +0.00(+0.00%) |
Apr 26, 2007 | 16.80 | 16.87 | 16.60 | 16.64 | 3,371,966 | -0.16(-0.93%) |
Apr 25, 2007 | 16.60 | 16.82 | 16.50 | 16.80 | 4,216,196 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.66 | 15.98 | 16.54 | 2,670,067 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,340,370 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.29 | 16.34 | 4,770,676 | +0.02(+0.14%) |
Apr 19, 2007 | 16.29 | 16.33 | 15.98 | 16.31 | 2,755,174 | +0.24(+1.46%) |
Apr 18, 2007 | 16.49 | 16.49 | 16.04 | 16.08 | 2,813,929 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.59 | 16.01 | 16.05 | 7,137,522 | -0.36(-2.20%) |
Apr 16, 2007 | 16.30 | 16.42 | 16.01 | 16.41 | 4,692,645 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.26 | 15.87 | 16.05 | 5,640,459 | +0.21(+1.34%) |
Apr 12, 2007 | 15.61 | 15.89 | 15.57 | 15.84 | 2,254,741 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.65 | 7,029,482 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.46 | 15.30 | 15.40 | 2,727,650 | -0.01(-0.05%) |
Apr 09, 2007 | 15.45 | 15.48 | 15.30 | 15.41 | 3,427,239 | -0.04(-0.25%) |
Apr 05, 2007 | 15.60 | 15.66 | 15.39 | 15.45 | 2,628,976 | -0.15(-0.96%) |
Apr 04, 2007 | 15.60 | 15.65 | 15.50 | 15.60 | 3,369,849 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.39 | 15.58 | 5,532,213 | +0.13(+0.81%) |