Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.12 | 17.31 | 17.03 | 17.16 | 28,099,686 | +0.04(+0.24%) |
Jun 28, 2007 | 17.06 | 17.23 | 17.03 | 17.12 | 25,698,330 | +0.06(+0.37%) |
Jun 27, 2007 | 17.12 | 17.08 | 16.90 | 17.06 | 28,485,534 | -0.06(-0.37%) |
Jun 26, 2007 | 17.30 | 17.38 | 17.03 | 17.12 | 32,516,270 | -0.18(-1.04%) |
Jun 25, 2007 | 17.36 | 17.56 | 17.22 | 17.30 | 25,636,248 | -0.05(-0.31%) |
Jun 22, 2007 | 17.69 | 17.67 | 17.28 | 17.35 | 40,883,136 | -0.34(-1.91%) |
Jun 21, 2007 | 17.73 | 17.86 | 17.61 | 17.69 | 22,451,358 | -0.04(-0.24%) |
Jun 20, 2007 | 17.92 | 17.99 | 17.73 | 17.73 | 21,586,958 | -0.22(-1.23%) |
Jun 19, 2007 | 17.74 | 17.98 | 17.73 | 17.95 | 23,216,304 | +0.22(+1.22%) |
Jun 18, 2007 | 17.88 | 17.92 | 17.72 | 17.73 | 22,786,114 | -0.18(-1.02%) |
Jun 15, 2007 | 18.15 | 18.17 | 17.88 | 17.92 | 34,642,352 | -0.10(-0.53%) |
Jun 14, 2007 | 17.84 | 18.03 | 17.84 | 18.01 | 36,243,624 | +0.13(+0.75%) |
Jun 13, 2007 | 17.99 | 18.09 | 17.71 | 17.88 | 40,332,460 | -0.08(-0.42%) |
Jun 12, 2007 | 18.08 | 18.15 | 17.94 | 17.96 | 34,983,288 | -0.18(-0.99%) |
Jun 11, 2007 | 17.90 | 18.18 | 17.87 | 18.13 | 24,630,018 | +0.18(+1.02%) |
Jun 08, 2007 | 17.71 | 17.96 | 17.66 | 17.95 | 32,145,592 | +0.20(+1.13%) |
Jun 07, 2007 | 17.90 | 17.98 | 17.70 | 17.75 | 38,052,936 | -0.14(-0.77%) |
Jun 06, 2007 | 17.78 | 18.01 | 17.82 | 17.89 | 27,191,726 | +0.07(+0.37%) |
Jun 05, 2007 | 17.88 | 17.89 | 17.74 | 17.82 | 25,937,354 | -0.08(-0.44%) |
Jun 04, 2007 | 17.94 | 18.09 | 17.84 | 17.90 | 17,899,352 | -0.03(-0.14%) |
Jun 01, 2007 | 18.15 | 18.22 | 17.83 | 17.93 | 37,190,056 | -0.22(-1.19%) |
May 31, 2007 | 18.26 | 18.33 | 18.14 | 18.14 | 31,720,070 | -0.12(-0.66%) |
May 30, 2007 | 18.01 | 18.27 | 17.87 | 18.26 | 33,793,196 | +0.26(+1.44%) |
May 29, 2007 | 17.75 | 18.03 | 17.75 | 18.01 | 36,175,484 | +0.29(+1.65%) |
May 25, 2007 | 17.73 | 17.76 | 17.62 | 17.71 | 23,515,746 | -0.02(-0.09%) |
May 24, 2007 | 17.77 | 17.86 | 17.67 | 17.73 | 26,205,548 | -0.05(-0.30%) |
May 23, 2007 | 17.82 | 17.93 | 17.66 | 17.78 | 33,864,560 | +0.03(+0.14%) |
May 22, 2007 | 17.86 | 17.92 | 17.71 | 17.76 | 37,281,132 | +0.03(+0.16%) |
May 21, 2007 | 17.73 | 17.85 | 17.68 | 17.73 | 39,365,584 | -0.02(-0.12%) |
May 18, 2007 | 17.84 | 17.81 | 17.68 | 17.75 | 47,934,884 | +0.19(+1.07%) |
May 17, 2007 | 17.76 | 17.80 | 17.55 | 17.56 | 31,092,006 | -0.25(-1.40%) |
May 16, 2007 | 17.76 | 17.87 | 17.71 | 17.81 | 32,023,906 | +0.08(+0.47%) |
May 15, 2007 | 17.40 | 17.78 | 17.37 | 17.73 | 48,206,040 | +0.39(+2.26%) |
May 14, 2007 | 17.21 | 17.39 | 17.20 | 17.34 | 35,240,516 | +0.10(+0.60%) |
May 11, 2007 | 17.02 | 17.23 | 17.01 | 17.23 | 27,645,328 | +0.24(+1.40%) |
May 10, 2007 | 17.08 | 17.17 | 16.99 | 17.00 | 21,888,550 | -0.16(-0.92%) |
May 09, 2007 | 16.94 | 17.23 | 16.94 | 17.16 | 29,579,960 | +0.23(+1.33%) |
May 08, 2007 | 17.01 | 17.02 | 16.82 | 16.93 | 24,341,652 | -0.09(-0.51%) |
May 07, 2007 | 16.92 | 17.06 | 16.88 | 17.02 | 25,164,386 | +0.07(+0.42%) |
May 04, 2007 | 17.12 | 17.17 | 16.85 | 16.95 | 33,251,364 | -0.17(-1.00%) |
May 03, 2007 | 16.57 | 17.25 | 16.55 | 17.12 | 76,304,912 | +0.61(+3.71%) |
May 02, 2007 | 16.16 | 16.67 | 16.15 | 16.50 | 58,108,752 | +0.45(+2.83%) |
May 01, 2007 | 15.98 | 16.13 | 15.94 | 16.05 | 29,707,424 | +0.14(+0.86%) |
Apr 30, 2007 | 15.94 | 16.04 | 15.71 | 15.91 | 40,367,864 | +0.12(+0.77%) |
Apr 27, 2007 | 15.76 | 15.92 | 15.72 | 15.79 | 29,653,878 | -0.03(-0.21%) |
Apr 26, 2007 | 15.69 | 15.87 | 15.65 | 15.83 | 28,642,872 | +0.13(+0.85%) |
Apr 25, 2007 | 15.78 | 15.80 | 15.60 | 15.69 | 31,359,322 | +0.02(+0.13%) |
Apr 24, 2007 | 15.70 | 15.78 | 15.62 | 15.67 | 27,130,472 | +0.02(+0.13%) |
Apr 23, 2007 | 15.80 | 15.83 | 15.58 | 15.65 | 19,162,912 | -0.15(-0.95%) |
Apr 20, 2007 | 15.90 | 15.99 | 15.73 | 15.80 | 35,287,676 | +0.17(+1.07%) |
Apr 19, 2007 | 15.54 | 15.70 | 15.50 | 15.63 | 28,778,168 | +0.04(+0.24%) |
Apr 18, 2007 | 15.57 | 15.66 | 15.52 | 15.60 | 23,401,214 | -0.02(-0.11%) |
Apr 17, 2007 | 15.76 | 15.76 | 15.60 | 15.61 | 26,718,884 | -0.17(-1.08%) |
Apr 16, 2007 | 15.63 | 15.85 | 15.59 | 15.78 | 22,701,472 | +0.20(+1.28%) |
Apr 13, 2007 | 15.75 | 15.75 | 15.46 | 15.58 | 20,635,102 | +0.01(+0.05%) |
Apr 12, 2007 | 15.58 | 15.59 | 15.42 | 15.58 | 16,778,556 | -0.00(-0.03%) |
Apr 11, 2007 | 15.76 | 15.78 | 15.49 | 15.58 | 30,637,776 | -0.18(-1.11%) |
Apr 10, 2007 | 15.84 | 15.92 | 15.68 | 15.75 | 17,558,472 | -0.08(-0.53%) |
Apr 09, 2007 | 15.84 | 15.90 | 15.80 | 15.84 | 12,693,582 | +0.00(+0.00%) |
Apr 05, 2007 | 15.63 | 15.85 | 15.59 | 15.84 | 19,987,364 | -0.01(-0.05%) |
Apr 04, 2007 | 15.88 | 15.94 | 15.76 | 15.85 | 22,990,374 | -0.04(-0.26%) |
Apr 03, 2007 | 15.86 | 15.94 | 15.82 | 15.89 | 21,428,846 | +0.12(+0.77%) |