Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.25 | 18.29 | 17.76 | 17.98 | 4,738,673 | -0.31(-1.71%) |
Jun 28, 2007 | 18.00 | 18.65 | 17.90 | 18.29 | 5,880,822 | +0.29(+1.60%) |
Jun 27, 2007 | 17.85 | 18.09 | 17.41 | 18.00 | 5,304,258 | +0.51(+2.92%) |
Jun 26, 2007 | 17.96 | 18.09 | 17.48 | 17.49 | 4,565,992 | -0.30(-1.70%) |
Jun 25, 2007 | 18.21 | 18.36 | 17.67 | 17.79 | 4,787,761 | -0.35(-1.93%) |
Jun 22, 2007 | 18.33 | 18.76 | 18.08 | 18.14 | 5,568,081 | -0.17(-0.90%) |
Jun 21, 2007 | 18.47 | 18.47 | 17.99 | 18.31 | 5,453,059 | -0.17(-0.89%) |
Jun 20, 2007 | 18.01 | 19.01 | 17.99 | 18.47 | 12,031,615 | +0.50(+2.80%) |
Jun 19, 2007 | 17.15 | 17.99 | 17.15 | 17.97 | 5,446,754 | +0.83(+4.82%) |
Jun 18, 2007 | 17.36 | 17.51 | 17.14 | 17.14 | 2,583,612 | -0.17(-1.00%) |
Jun 15, 2007 | 17.54 | 17.62 | 17.28 | 17.32 | 3,371,532 | -0.01(-0.08%) |
Jun 14, 2007 | 17.16 | 17.55 | 17.12 | 17.33 | 3,663,729 | +0.17(+1.00%) |
Jun 13, 2007 | 17.11 | 17.18 | 16.75 | 17.16 | 4,290,913 | +0.22(+1.31%) |
Jun 12, 2007 | 17.04 | 17.28 | 16.93 | 16.94 | 4,953,283 | -0.04(-0.24%) |
Jun 11, 2007 | 16.61 | 17.04 | 16.55 | 16.98 | 4,318,781 | +0.32(+1.90%) |
Jun 08, 2007 | 16.54 | 16.73 | 16.25 | 16.66 | 4,743,847 | +0.07(+0.43%) |
Jun 07, 2007 | 16.88 | 17.16 | 16.47 | 16.59 | 7,229,075 | -0.36(-2.15%) |
Jun 06, 2007 | 18.02 | 17.82 | 16.83 | 16.95 | 9,571,300 | -0.97(-5.42%) |
Jun 05, 2007 | 16.85 | 18.10 | 16.79 | 17.93 | 13,294,756 | +1.12(+6.67%) |
Jun 04, 2007 | 16.71 | 16.87 | 16.55 | 16.80 | 3,996,463 | +0.09(+0.56%) |
Jun 01, 2007 | 16.76 | 16.80 | 16.45 | 16.71 | 5,230,280 | -0.03(-0.16%) |
May 31, 2007 | 16.41 | 16.96 | 16.26 | 16.74 | 8,822,281 | +0.76(+4.74%) |
May 30, 2007 | 15.51 | 15.98 | 15.49 | 15.98 | 3,695,539 | +0.28(+1.78%) |
May 29, 2007 | 15.61 | 15.97 | 15.61 | 15.70 | 3,876,009 | +0.12(+0.75%) |
May 25, 2007 | 15.29 | 15.69 | 15.29 | 15.58 | 3,114,522 | +0.29(+1.90%) |
May 24, 2007 | 15.63 | 15.72 | 15.27 | 15.29 | 4,478,445 | -0.25(-1.59%) |
May 23, 2007 | 15.58 | 15.75 | 15.45 | 15.54 | 3,210,795 | -0.01(-0.08%) |
May 22, 2007 | 15.60 | 15.73 | 15.52 | 15.55 | 3,703,702 | -0.05(-0.32%) |
May 21, 2007 | 15.54 | 15.81 | 15.54 | 15.60 | 4,633,921 | +0.07(+0.48%) |
May 18, 2007 | 15.80 | 15.97 | 15.47 | 15.53 | 3,863,099 | -0.21(-1.37%) |
May 17, 2007 | 15.82 | 15.81 | 15.65 | 15.74 | 3,739,171 | -0.06(-0.37%) |
May 16, 2007 | 16.11 | 16.11 | 15.60 | 15.80 | 4,479,912 | +0.10(+0.63%) |
May 15, 2007 | 16.07 | 16.21 | 15.62 | 15.70 | 4,822,386 | -0.27(-1.67%) |
May 14, 2007 | 16.27 | 16.37 | 15.93 | 15.97 | 4,670,657 | -0.31(-1.88%) |
May 11, 2007 | 15.90 | 16.30 | 15.90 | 16.27 | 6,450,731 | +0.43(+2.74%) |
May 10, 2007 | 16.01 | 16.02 | 15.79 | 15.84 | 4,918,096 | -0.20(-1.24%) |
May 09, 2007 | 15.75 | 16.15 | 15.75 | 16.04 | 7,051,453 | +0.29(+1.84%) |
May 08, 2007 | 15.81 | 15.87 | 15.52 | 15.75 | 7,877,793 | -0.09(-0.59%) |
May 07, 2007 | 16.03 | 16.06 | 15.75 | 15.84 | 5,420,225 | -0.19(-1.19%) |
May 04, 2007 | 16.31 | 16.32 | 15.99 | 16.03 | 4,870,663 | -0.12(-0.75%) |
May 03, 2007 | 16.31 | 16.37 | 16.13 | 16.15 | 6,315,670 | -0.08(-0.48%) |
May 02, 2007 | 16.31 | 16.42 | 16.17 | 16.23 | 7,390,329 | -0.09(-0.57%) |
May 01, 2007 | 16.34 | 16.48 | 16.14 | 16.32 | 8,311,889 | -0.04(-0.27%) |
Apr 30, 2007 | 16.93 | 17.08 | 16.34 | 16.37 | 13,945,639 | -0.71(-4.14%) |
Apr 27, 2007 | 16.49 | 19.05 | 16.41 | 17.08 | 43,940,908 | +1.80(+11.80%) |
Apr 26, 2007 | 15.12 | 15.58 | 15.09 | 15.27 | 6,933,679 | +0.29(+1.94%) |
Apr 25, 2007 | 15.28 | 15.36 | 14.91 | 14.98 | 8,859,484 | -0.21(-1.40%) |
Apr 24, 2007 | 15.41 | 16.24 | 15.19 | 15.20 | 20,751,658 | +0.14(+0.93%) |
Apr 23, 2007 | 13.81 | 15.66 | 13.75 | 15.05 | 23,183,816 | +1.30(+9.48%) |
Apr 20, 2007 | 13.32 | 13.78 | 13.32 | 13.75 | 7,539,147 | +0.64(+4.89%) |
Apr 19, 2007 | 13.16 | 13.27 | 13.02 | 13.11 | 2,468,850 | -0.07(-0.53%) |
Apr 18, 2007 | 13.30 | 13.32 | 13.13 | 13.18 | 2,669,188 | -0.18(-1.32%) |
Apr 17, 2007 | 13.31 | 13.42 | 13.25 | 13.36 | 3,166,036 | +0.04(+0.31%) |
Apr 16, 2007 | 13.26 | 13.31 | 13.16 | 13.31 | 2,746,600 | +0.23(+1.75%) |
Apr 13, 2007 | 13.04 | 13.16 | 12.99 | 13.09 | 2,255,436 | +0.06(+0.46%) |
Apr 12, 2007 | 13.04 | 13.08 | 12.90 | 13.02 | 3,350,419 | -0.02(-0.15%) |
Apr 11, 2007 | 13.00 | 13.13 | 12.92 | 13.04 | 3,887,804 | -0.00(-0.01%) |
Apr 10, 2007 | 13.02 | 13.13 | 12.93 | 13.05 | 3,239,789 | +6.50(+99.21%) |
Apr 09, 2007 | 6.573 | 6.611 | 6.542 | 6.549 | 2,589,242 | -0.01(-0.15%) |
Apr 05, 2007 | 6.485 | 6.578 | 6.471 | 6.559 | 3,043,021 | +0.11(+1.69%) |
Apr 04, 2007 | 6.512 | 6.512 | 6.427 | 6.450 | 3,440,933 | -0.06(-0.90%) |
Apr 03, 2007 | 6.486 | 6.536 | 6.454 | 6.508 | 2,481,145 | +0.06(+0.89%) |