Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.32 | 19.34 | 19.16 | 19.21 | 21,989,548 | -0.06(-0.29%) |
May 30, 2007 | 19.02 | 19.27 | 19.02 | 19.27 | 26,655,332 | +0.13(+0.69%) |
May 29, 2007 | 19.09 | 19.15 | 19.03 | 19.14 | 15,913,502 | +0.08(+0.43%) |
May 25, 2007 | 19.01 | 19.08 | 18.96 | 19.05 | 18,038,446 | +0.04(+0.19%) |
May 24, 2007 | 19.23 | 19.26 | 18.95 | 19.02 | 39,752,472 | -0.17(-0.90%) |
May 23, 2007 | 19.18 | 19.31 | 19.17 | 19.19 | 32,223,636 | -0.02(-0.08%) |
May 22, 2007 | 19.21 | 19.26 | 19.13 | 19.21 | 24,421,956 | +0.02(+0.08%) |
May 21, 2007 | 19.18 | 19.23 | 19.12 | 19.19 | 26,276,456 | +0.02(+0.11%) |
May 18, 2007 | 19.21 | 19.21 | 19.12 | 19.17 | 19,811,070 | +0.05(+0.27%) |
May 17, 2007 | 19.15 | 19.17 | 19.08 | 19.12 | 12,041,650 | -0.10(-0.50%) |
May 16, 2007 | 19.09 | 19.22 | 19.03 | 19.22 | 31,467,504 | +0.22(+1.15%) |
May 15, 2007 | 19.06 | 19.17 | 18.96 | 19.00 | 32,438,408 | -0.05(-0.24%) |
May 14, 2007 | 19.15 | 19.16 | 18.94 | 19.04 | 59,640,112 | -0.09(-0.48%) |
May 11, 2007 | 19.01 | 19.14 | 19.01 | 19.14 | 26,942,764 | +0.20(+1.07%) |
May 10, 2007 | 19.12 | 19.19 | 18.93 | 18.93 | 25,459,386 | -0.27(-1.43%) |
May 09, 2007 | 19.08 | 19.23 | 19.06 | 19.21 | 23,354,154 | +0.10(+0.53%) |
May 08, 2007 | 19.10 | 19.12 | 19.02 | 19.11 | 11,968,851 | -0.04(-0.21%) |
May 07, 2007 | 19.14 | 19.19 | 19.09 | 19.15 | 9,362,887 | +0.03(+0.13%) |
May 04, 2007 | 19.09 | 19.14 | 19.04 | 19.12 | 17,492,202 | +0.07(+0.35%) |
May 03, 2007 | 18.99 | 19.05 | 18.90 | 19.05 | 20,200,688 | +0.18(+0.94%) |
May 02, 2007 | 18.83 | 18.94 | 18.76 | 18.88 | 17,606,152 | +0.08(+0.43%) |
May 01, 2007 | 18.76 | 18.86 | 18.64 | 18.80 | 22,527,042 | +0.04(+0.19%) |
Apr 30, 2007 | 18.90 | 18.96 | 18.74 | 18.76 | 29,831,464 | -0.15(-0.78%) |
Apr 27, 2007 | 18.86 | 18.93 | 18.79 | 18.91 | 19,011,912 | -0.03(-0.13%) |
Apr 26, 2007 | 18.93 | 18.97 | 18.83 | 18.93 | 15,199,366 | -0.03(-0.16%) |
Apr 25, 2007 | 18.77 | 18.97 | 18.73 | 18.96 | 32,096,550 | +0.25(+1.35%) |
Apr 24, 2007 | 18.78 | 18.80 | 18.58 | 18.71 | 25,051,756 | -0.06(-0.30%) |
Apr 23, 2007 | 18.82 | 18.89 | 18.75 | 18.77 | 18,706,566 | -0.05(-0.27%) |
Apr 20, 2007 | 18.83 | 18.88 | 18.75 | 18.82 | 33,648,588 | +0.10(+0.51%) |
Apr 19, 2007 | 18.68 | 18.77 | 18.58 | 18.72 | 28,443,380 | -0.03(-0.13%) |
Apr 18, 2007 | 18.60 | 18.81 | 18.56 | 18.75 | 49,860,288 | +0.21(+1.15%) |
Apr 17, 2007 | 18.54 | 18.62 | 18.47 | 18.53 | 24,778,186 | -0.01(-0.03%) |
Apr 16, 2007 | 18.26 | 18.54 | 18.26 | 18.54 | 63,973,544 | +0.44(+2.44%) |
Apr 13, 2007 | 18.05 | 18.15 | 18.03 | 18.10 | 30,504,104 | +0.08(+0.42%) |
Apr 12, 2007 | 18.02 | 18.06 | 17.91 | 18.02 | 19,776,496 | -0.03(-0.17%) |
Apr 11, 2007 | 18.20 | 18.20 | 17.99 | 18.05 | 21,928,724 | -0.15(-0.84%) |
Apr 10, 2007 | 18.12 | 18.21 | 18.12 | 18.20 | 19,221,952 | +0.08(+0.45%) |
Apr 09, 2007 | 18.17 | 18.18 | 18.08 | 18.12 | 12,239,353 | -0.01(-0.03%) |
Apr 05, 2007 | 18.11 | 18.17 | 18.05 | 18.13 | 10,656,953 | +0.01(+0.06%) |
Apr 04, 2007 | 18.11 | 18.18 | 18.06 | 18.12 | 23,076,584 | +0.00(+0.00%) |
Apr 03, 2007 | 18.05 | 18.17 | 18.02 | 18.12 | 26,622,368 | +0.22(+1.25%) |
Apr 02, 2007 | 18.05 | 18.05 | 17.80 | 17.89 | 23,335,282 | -0.17(-0.93%) |
Mar 30, 2007 | 18.08 | 18.15 | 17.85 | 18.06 | 23,327,018 | +0.05(+0.28%) |
Mar 29, 2007 | 18.05 | 18.15 | 17.91 | 18.01 | 27,591,752 | +0.09(+0.51%) |
Mar 28, 2007 | 18.05 | 18.14 | 17.86 | 17.92 | 34,455,180 | -0.23(-1.26%) |
Mar 27, 2007 | 18.23 | 18.24 | 18.12 | 18.15 | 12,339,931 | -0.11(-0.61%) |
Mar 26, 2007 | 18.32 | 18.40 | 18.13 | 18.26 | 32,999,072 | -0.09(-0.50%) |
Mar 23, 2007 | 18.30 | 18.42 | 18.28 | 18.35 | 24,064,158 | +0.02(+0.11%) |
Mar 22, 2007 | 18.48 | 18.50 | 18.29 | 18.33 | 33,490,932 | -0.11(-0.60%) |
Mar 21, 2007 | 18.05 | 18.54 | 18.02 | 18.44 | 65,993,720 | +0.41(+2.28%) |
Mar 20, 2007 | 17.88 | 18.06 | 17.86 | 18.03 | 27,253,218 | +0.16(+0.91%) |
Mar 19, 2007 | 17.87 | 17.94 | 17.76 | 17.87 | 31,487,964 | +0.12(+0.66%) |
Mar 16, 2007 | 17.87 | 17.90 | 17.63 | 17.75 | 37,857,836 | -0.14(-0.79%) |
Mar 15, 2007 | 17.70 | 17.98 | 17.69 | 17.89 | 62,213,792 | +0.21(+1.20%) |
Mar 14, 2007 | 17.64 | 17.76 | 17.33 | 17.68 | 79,961,864 | +0.04(+0.23%) |
Mar 13, 2007 | 18.18 | 18.06 | 17.54 | 17.64 | 89,474,216 | -0.54(-2.98%) |
Mar 12, 2007 | 18.09 | 18.25 | 18.06 | 18.18 | 28,434,060 | +0.00(+0.00%) |
Mar 09, 2007 | 18.25 | 18.28 | 18.10 | 18.18 | 18,848,524 | +0.05(+0.25%) |
Mar 08, 2007 | 18.34 | 18.34 | 18.09 | 18.14 | 39,017,824 | +0.16(+0.90%) |
Mar 07, 2007 | 18.07 | 18.14 | 17.95 | 17.97 | 22,452,594 | -0.11(-0.59%) |
Mar 06, 2007 | 17.90 | 18.14 | 17.85 | 18.08 | 38,166,568 | +0.37(+2.09%) |
Mar 05, 2007 | 17.83 | 18.04 | 17.50 | 17.71 | 34,308,800 | -0.28(-1.58%) |
Mar 02, 2007 | 18.18 | 18.24 | 17.99 | 17.99 | 24,293,000 | -0.21(-1.14%) |