Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.28 | 18.48 | 18.24 | 18.34 | 8,255,088 | +0.12(+0.67%) |
Jun 28, 2007 | 18.09 | 18.40 | 18.00 | 18.22 | 7,144,064 | +0.14(+0.75%) |
Jun 27, 2007 | 17.97 | 18.08 | 17.75 | 18.08 | 5,843,272 | +0.10(+0.58%) |
Jun 26, 2007 | 18.07 | 18.17 | 17.92 | 17.98 | 6,135,127 | -0.03(-0.16%) |
Jun 25, 2007 | 18.00 | 18.13 | 17.88 | 18.01 | 7,436,742 | +0.00(+0.03%) |
Jun 22, 2007 | 18.22 | 18.28 | 17.98 | 18.00 | 5,393,346 | -0.25(-1.38%) |
Jun 21, 2007 | 18.09 | 18.30 | 18.00 | 18.26 | 6,413,809 | +0.17(+0.93%) |
Jun 20, 2007 | 18.29 | 18.41 | 18.06 | 18.09 | 6,036,333 | -0.17(-0.92%) |
Jun 19, 2007 | 18.15 | 18.35 | 18.06 | 18.26 | 7,337,124 | +0.12(+0.68%) |
Jun 18, 2007 | 18.04 | 18.21 | 17.95 | 18.13 | 5,589,288 | +0.10(+0.58%) |
Jun 15, 2007 | 17.95 | 18.09 | 17.91 | 18.03 | 5,489,671 | +0.17(+0.95%) |
Jun 14, 2007 | 17.71 | 17.92 | 17.68 | 17.86 | 4,040,276 | +0.12(+0.69%) |
Jun 13, 2007 | 17.48 | 17.74 | 17.45 | 17.74 | 4,529,308 | +0.26(+1.50%) |
Jun 12, 2007 | 17.57 | 17.68 | 17.45 | 17.47 | 5,634,981 | -0.09(-0.54%) |
Jun 11, 2007 | 17.52 | 17.63 | 17.39 | 17.57 | 6,744,358 | +0.09(+0.51%) |
Jun 08, 2007 | 17.37 | 17.48 | 17.22 | 17.48 | 7,421,511 | +0.08(+0.45%) |
Jun 07, 2007 | 17.47 | 17.65 | 17.40 | 17.40 | 9,481,373 | -0.16(-0.93%) |
Jun 06, 2007 | 17.73 | 17.78 | 17.43 | 17.56 | 8,292,548 | -0.30(-1.66%) |
Jun 05, 2007 | 18.09 | 18.09 | 17.79 | 17.86 | 6,071,322 | -0.02(-0.14%) |
Jun 04, 2007 | 18.05 | 18.05 | 17.78 | 17.88 | 3,736,104 | +0.04(+0.22%) |
Jun 01, 2007 | 17.86 | 17.91 | 17.74 | 17.85 | 9,877,374 | -0.01(-0.05%) |
May 31, 2007 | 17.85 | 18.11 | 17.84 | 17.86 | 6,214,574 | -0.02(-0.11%) |
May 30, 2007 | 17.85 | 17.89 | 17.63 | 17.87 | 6,298,137 | +0.14(+0.81%) |
May 29, 2007 | 17.68 | 18.02 | 17.64 | 17.73 | 10,454,909 | +0.14(+0.79%) |
May 25, 2007 | 17.22 | 17.64 | 17.13 | 17.59 | 9,831,681 | +0.55(+3.24%) |
May 24, 2007 | 17.32 | 17.40 | 17.02 | 17.04 | 8,493,430 | -0.26(-1.52%) |
May 23, 2007 | 17.44 | 17.55 | 17.30 | 17.30 | 7,156,001 | -0.09(-0.53%) |
May 22, 2007 | 17.45 | 17.58 | 17.39 | 17.40 | 10,356,938 | +0.06(+0.36%) |
May 21, 2007 | 17.24 | 17.40 | 17.01 | 17.33 | 19,853,434 | +0.04(+0.25%) |
May 18, 2007 | 17.37 | 17.39 | 17.21 | 17.29 | 11,861,081 | -0.08(-0.45%) |
May 17, 2007 | 17.42 | 17.49 | 17.25 | 17.37 | 6,764,941 | -0.00(-0.01%) |
May 16, 2007 | 17.48 | 17.48 | 17.21 | 17.37 | 10,852,264 | +0.20(+1.15%) |
May 15, 2007 | 17.38 | 17.48 | 17.17 | 17.17 | 10,690,368 | -0.10(-0.56%) |
May 14, 2007 | 17.37 | 17.42 | 17.23 | 17.27 | 8,473,671 | -0.00(-0.03%) |
May 11, 2007 | 17.36 | 17.41 | 17.23 | 17.27 | 11,793,983 | -0.07(-0.41%) |
May 10, 2007 | 17.60 | 17.61 | 17.29 | 17.35 | 11,672,960 | -0.28(-1.59%) |
May 09, 2007 | 17.59 | 17.67 | 17.53 | 17.62 | 6,779,348 | -0.03(-0.16%) |
May 08, 2007 | 17.75 | 17.75 | 17.56 | 17.65 | 8,714,070 | -0.10(-0.55%) |
May 07, 2007 | 18.00 | 18.03 | 17.73 | 17.75 | 6,039,626 | -0.25(-1.40%) |
May 04, 2007 | 17.89 | 18.13 | 17.93 | 18.00 | 8,035,683 | +0.11(+0.64%) |
May 03, 2007 | 17.79 | 17.98 | 17.71 | 17.89 | 9,369,818 | +0.20(+1.11%) |
May 02, 2007 | 17.48 | 17.79 | 17.40 | 17.69 | 9,410,282 | +0.31(+1.77%) |
May 01, 2007 | 17.11 | 17.68 | 17.11 | 17.38 | 8,900,442 | +0.09(+0.52%) |
Apr 30, 2007 | 17.26 | 17.35 | 17.16 | 17.29 | 10,950,671 | +0.04(+0.21%) |
Apr 27, 2007 | 17.00 | 17.29 | 16.91 | 17.26 | 8,153,194 | +0.22(+1.30%) |
Apr 26, 2007 | 17.18 | 17.27 | 17.04 | 17.04 | 7,338,553 | -0.17(-0.97%) |
Apr 25, 2007 | 17.25 | 17.28 | 17.06 | 17.20 | 7,217,892 | -0.01(-0.08%) |
Apr 24, 2007 | 17.52 | 17.52 | 17.21 | 17.22 | 6,302,357 | -0.12(-0.67%) |
Apr 23, 2007 | 17.36 | 17.48 | 17.27 | 17.34 | 4,952,888 | +0.02(+0.11%) |
Apr 20, 2007 | 17.49 | 17.50 | 17.17 | 17.32 | 9,135,729 | +0.00(+0.03%) |
Apr 19, 2007 | 17.37 | 17.60 | 17.19 | 17.31 | 7,539,562 | -0.17(-0.97%) |
Apr 18, 2007 | 17.59 | 17.61 | 17.42 | 17.48 | 7,574,786 | -0.13(-0.74%) |
Apr 17, 2007 | 17.79 | 17.79 | 17.55 | 17.61 | 6,145,006 | +0.05(+0.29%) |
Apr 16, 2007 | 17.35 | 17.58 | 17.31 | 17.56 | 5,051,271 | +0.31(+1.80%) |
Apr 13, 2007 | 17.20 | 17.31 | 17.01 | 17.25 | 4,982,366 | +0.11(+0.67%) |
Apr 12, 2007 | 17.14 | 17.19 | 17.05 | 17.14 | 6,221,160 | -0.04(-0.24%) |
Apr 11, 2007 | 17.13 | 17.30 | 17.05 | 17.18 | 6,437,837 | +0.04(+0.26%) |
Apr 10, 2007 | 17.19 | 17.28 | 17.09 | 17.13 | 5,574,057 | -0.11(-0.63%) |
Apr 09, 2007 | 17.32 | 17.32 | 17.23 | 17.24 | 3,906,492 | -0.07(-0.41%) |
Apr 05, 2007 | 17.21 | 17.38 | 17.21 | 17.31 | 3,408,404 | +0.09(+0.51%) |
Apr 04, 2007 | 17.37 | 17.40 | 17.21 | 17.23 | 5,268,207 | -0.14(-0.83%) |
Apr 03, 2007 | 17.47 | 17.50 | 17.24 | 17.37 | 7,736,006 | +0.01(+0.04%) |