Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.81 | 18.00 | 17.71 | 17.85 | 1,945,907 | +0.11(+0.62%) |
Jun 28, 2007 | 17.66 | 17.84 | 17.63 | 17.74 | 2,675,211 | +0.21(+1.17%) |
Jun 27, 2007 | 17.21 | 17.54 | 17.17 | 17.53 | 3,953,361 | +0.06(+0.36%) |
Jun 26, 2007 | 17.53 | 17.72 | 17.40 | 17.47 | 2,775,350 | +0.01(+0.05%) |
Jun 25, 2007 | 17.62 | 17.77 | 17.44 | 17.46 | 2,069,125 | -0.22(-1.25%) |
Jun 22, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 1,753,545 | -0.01(-0.04%) |
Jun 21, 2007 | 17.60 | 17.70 | 17.42 | 17.69 | 3,371,463 | +0.17(+0.95%) |
Jun 20, 2007 | 17.90 | 17.93 | 17.49 | 17.52 | 2,153,592 | +0.03(+0.18%) |
Jun 19, 2007 | 17.38 | 17.51 | 17.29 | 17.49 | 3,757,073 | +0.01(+0.05%) |
Jun 18, 2007 | 17.66 | 17.70 | 17.39 | 17.48 | 1,860,301 | -0.09(-0.49%) |
Jun 15, 2007 | 17.64 | 17.68 | 17.50 | 17.57 | 3,124,773 | +0.11(+0.63%) |
Jun 14, 2007 | 17.15 | 17.65 | 17.14 | 17.46 | 4,106,845 | +0.35(+2.03%) |
Jun 13, 2007 | 16.79 | 17.17 | 16.74 | 17.11 | 4,325,421 | +0.34(+2.02%) |
Jun 12, 2007 | 16.96 | 17.06 | 16.71 | 16.77 | 2,756,766 | -0.32(-1.89%) |
Jun 11, 2007 | 17.05 | 17.23 | 16.93 | 17.10 | 2,115,791 | +0.32(+1.93%) |
Jun 08, 2007 | 16.51 | 16.77 | 16.49 | 16.77 | 2,928,296 | +0.27(+1.63%) |
Jun 07, 2007 | 16.77 | 16.89 | 16.41 | 16.50 | 2,645,261 | -0.32(-1.92%) |
Jun 06, 2007 | 17.18 | 17.12 | 16.72 | 16.83 | 2,420,399 | -0.49(-2.83%) |
Jun 05, 2007 | 17.49 | 17.50 | 17.25 | 17.32 | 1,796,412 | -0.06(-0.32%) |
Jun 04, 2007 | 17.24 | 17.37 | 17.23 | 17.37 | 1,522,217 | +0.21(+1.20%) |
Jun 01, 2007 | 17.15 | 17.23 | 17.08 | 17.17 | 1,719,814 | +0.21(+1.26%) |
May 31, 2007 | 16.87 | 17.02 | 16.86 | 16.95 | 3,115,624 | +0.19(+1.13%) |
May 30, 2007 | 16.42 | 16.79 | 16.42 | 16.76 | 3,381,847 | +0.03(+0.19%) |
May 29, 2007 | 16.74 | 16.80 | 16.65 | 16.73 | 1,757,598 | +0.13(+0.81%) |
May 25, 2007 | 16.54 | 16.61 | 16.51 | 16.60 | 2,373,338 | +0.15(+0.91%) |
May 24, 2007 | 16.72 | 16.79 | 16.39 | 16.45 | 3,797,945 | -0.32(-1.93%) |
May 23, 2007 | 16.68 | 16.88 | 16.68 | 16.77 | 4,768,271 | +0.34(+2.07%) |
May 22, 2007 | 16.23 | 16.50 | 16.23 | 16.43 | 2,704,591 | +0.34(+2.11%) |
May 21, 2007 | 16.08 | 16.11 | 16.04 | 16.09 | 3,446,179 | -0.02(-0.15%) |
May 18, 2007 | 16.02 | 16.16 | 16.02 | 16.12 | 848,342 | +0.24(+1.54%) |
May 17, 2007 | 16.00 | 16.00 | 15.83 | 15.87 | 864,805 | -0.12(-0.74%) |
May 16, 2007 | 15.90 | 16.00 | 15.81 | 15.99 | 2,386,858 | +0.20(+1.25%) |
May 15, 2007 | 15.77 | 15.97 | 15.75 | 15.79 | 2,275,544 | +0.02(+0.15%) |
May 14, 2007 | 15.78 | 15.82 | 15.67 | 15.77 | 1,091,106 | +0.06(+0.40%) |
May 11, 2007 | 15.46 | 15.71 | 15.45 | 15.71 | 1,319,433 | +0.26(+1.69%) |
May 10, 2007 | 15.69 | 15.76 | 15.37 | 15.45 | 3,298,203 | -0.21(-1.36%) |
May 09, 2007 | 15.56 | 15.66 | 15.56 | 15.66 | 1,963,478 | +0.08(+0.51%) |
May 08, 2007 | 15.57 | 15.59 | 15.43 | 15.58 | 2,741,949 | -0.35(-2.18%) |
May 07, 2007 | 15.87 | 15.96 | 15.82 | 15.93 | 1,504,893 | +0.13(+0.80%) |
May 04, 2007 | 15.72 | 15.85 | 15.64 | 15.80 | 1,560,582 | -0.02(-0.15%) |
May 03, 2007 | 15.80 | 15.85 | 15.67 | 15.82 | 3,175,618 | -0.23(-1.43%) |
May 02, 2007 | 15.95 | 16.06 | 15.91 | 16.05 | 2,141,486 | +0.26(+1.65%) |
May 01, 2007 | 15.82 | 15.95 | 15.67 | 15.79 | 4,170,164 | +0.03(+0.20%) |
Apr 30, 2007 | 16.01 | 16.15 | 15.75 | 15.76 | 2,693,537 | -0.26(-1.63%) |
Apr 27, 2007 | 16.06 | 16.09 | 15.92 | 16.02 | 4,053,551 | -0.01(-0.05%) |
Apr 26, 2007 | 15.94 | 16.07 | 15.80 | 16.03 | 11,182,237 | +0.66(+4.26%) |
Apr 25, 2007 | 15.15 | 15.43 | 15.14 | 15.37 | 4,790,382 | +0.57(+3.84%) |
Apr 24, 2007 | 14.88 | 14.88 | 14.73 | 14.81 | 3,776,828 | -0.12(-0.79%) |
Apr 23, 2007 | 14.91 | 15.06 | 14.89 | 14.92 | 3,150,674 | +0.13(+0.85%) |
Apr 20, 2007 | 14.83 | 14.87 | 14.66 | 14.80 | 2,254,902 | +0.21(+1.46%) |
Apr 19, 2007 | 14.39 | 14.69 | 14.38 | 14.59 | 2,692,579 | +0.10(+0.71%) |
Apr 18, 2007 | 14.40 | 14.55 | 14.39 | 14.48 | 3,221,651 | +0.11(+0.77%) |
Apr 17, 2007 | 14.51 | 14.52 | 14.36 | 14.37 | 6,781,608 | -0.17(-1.19%) |
Apr 16, 2007 | 14.51 | 14.56 | 14.47 | 14.55 | 1,764,750 | +0.27(+1.88%) |
Apr 13, 2007 | 14.33 | 14.33 | 14.13 | 14.28 | 2,266,679 | +0.05(+0.33%) |
Apr 12, 2007 | 13.99 | 14.23 | 13.96 | 14.23 | 2,076,977 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.20 | 14.02 | 14.07 | 2,390,110 | -0.17(-1.22%) |
Apr 10, 2007 | 14.15 | 14.25 | 14.14 | 14.25 | 1,965,283 | +0.14(+1.01%) |
Apr 09, 2007 | 14.21 | 14.21 | 14.08 | 14.10 | 1,455,202 | -0.03(-0.22%) |
Apr 05, 2007 | 14.22 | 14.25 | 14.09 | 14.13 | 2,212,729 | -0.08(-0.56%) |
Apr 04, 2007 | 14.09 | 14.22 | 14.08 | 14.21 | 3,249,549 | +0.33(+2.39%) |
Apr 03, 2007 | 13.82 | 13.98 | 13.81 | 13.88 | 4,528,041 | +0.24(+1.74%) |