Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.07 | 17.21 | 17.02 | 17.05 | 33,276,588 | -0.02(-0.11%) |
May 30, 2007 | 16.88 | 17.07 | 16.71 | 17.07 | 45,712,552 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.85 | 16.71 | 16.79 | 25,969,610 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.70 | 28,744,452 | +0.21(+1.27%) |
May 24, 2007 | 16.50 | 16.66 | 16.46 | 16.49 | 27,599,760 | -0.03(-0.18%) |
May 23, 2007 | 16.62 | 16.66 | 16.49 | 16.52 | 23,563,652 | -0.05(-0.29%) |
May 22, 2007 | 16.72 | 16.73 | 16.55 | 16.57 | 29,606,112 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 17.00 | 16.66 | 16.71 | 41,028,100 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.95 | 16.76 | 16.94 | 40,123,848 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.77 | 16.80 | 29,647,384 | -0.17(-1.02%) |
May 16, 2007 | 16.90 | 16.99 | 16.78 | 16.97 | 26,087,330 | +0.09(+0.53%) |
May 15, 2007 | 16.85 | 16.99 | 16.79 | 16.88 | 49,174,228 | -0.04(-0.27%) |
May 14, 2007 | 16.96 | 17.04 | 16.90 | 16.93 | 20,655,704 | -0.03(-0.17%) |
May 11, 2007 | 16.88 | 16.97 | 16.79 | 16.96 | 20,173,192 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.07 | 16.87 | 16.89 | 23,160,802 | -0.20(-1.19%) |
May 09, 2007 | 17.09 | 17.19 | 17.01 | 17.09 | 17,452,986 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.23 | 17.03 | 17.08 | 23,609,950 | -0.17(-1.01%) |
May 07, 2007 | 17.13 | 17.27 | 17.11 | 17.25 | 21,985,528 | +0.13(+0.75%) |
May 04, 2007 | 17.06 | 17.16 | 17.04 | 17.13 | 28,071,698 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.06 | 16.93 | 17.03 | 25,286,358 | +0.06(+0.38%) |
May 02, 2007 | 16.93 | 17.04 | 16.90 | 16.96 | 27,145,218 | +0.03(+0.15%) |
May 01, 2007 | 16.80 | 16.94 | 16.78 | 16.94 | 32,013,668 | +0.14(+0.84%) |
Apr 30, 2007 | 16.71 | 16.85 | 16.69 | 16.80 | 36,486,564 | +0.04(+0.25%) |
Apr 27, 2007 | 16.69 | 16.77 | 16.66 | 16.76 | 21,634,884 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.81 | 16.69 | 16.76 | 23,572,770 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.76 | 16.57 | 16.65 | 33,183,360 | +0.01(+0.06%) |
Apr 24, 2007 | 16.73 | 16.73 | 16.53 | 16.64 | 25,039,156 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.80 | 16.60 | 16.62 | 22,473,140 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,937,326 | +0.11(+0.66%) |
Apr 19, 2007 | 16.53 | 16.70 | 16.51 | 16.66 | 29,045,284 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.53 | 16.63 | 35,662,580 | +0.03(+0.17%) |
Apr 17, 2007 | 16.43 | 16.79 | 16.34 | 16.60 | 78,208,216 | +0.42(+2.59%) |
Apr 16, 2007 | 16.10 | 16.23 | 16.07 | 16.18 | 31,273,048 | +0.13(+0.78%) |
Apr 13, 2007 | 16.19 | 16.19 | 15.93 | 16.05 | 21,485,022 | +0.07(+0.42%) |
Apr 12, 2007 | 15.98 | 16.08 | 15.66 | 15.99 | 24,099,258 | +0.01(+0.06%) |
Apr 11, 2007 | 16.12 | 16.16 | 15.96 | 15.98 | 38,035,424 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.98 | 16.12 | 40,885,376 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.08 | 15.91 | 15.97 | 22,732,830 | +0.04(+0.22%) |
Apr 05, 2007 | 15.92 | 16.02 | 15.87 | 15.94 | 27,900,568 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.98 | 15.75 | 15.92 | 34,498,636 | +0.15(+0.96%) |
Apr 03, 2007 | 15.62 | 15.82 | 15.62 | 15.77 | 29,569,084 | +0.15(+0.97%) |
Apr 02, 2007 | 15.51 | 15.66 | 15.46 | 15.62 | 34,867,012 | +0.17(+1.08%) |
Mar 30, 2007 | 15.53 | 15.61 | 15.32 | 15.45 | 27,867,012 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.58 | 15.08 | 15.48 | 29,436,324 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.32 | 15.42 | 35,200,092 | -0.04(-0.23%) |
Mar 27, 2007 | 15.45 | 15.50 | 15.40 | 15.45 | 20,553,816 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.51 | 15.35 | 15.50 | 22,348,170 | +0.03(+0.21%) |
Mar 23, 2007 | 15.49 | 15.54 | 15.44 | 15.46 | 24,875,564 | -0.06(-0.41%) |
Mar 22, 2007 | 15.42 | 15.59 | 15.42 | 15.53 | 25,613,116 | -0.00(-0.02%) |
Mar 21, 2007 | 15.33 | 15.56 | 15.25 | 15.53 | 37,845,988 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.37 | 15.20 | 15.33 | 22,458,162 | +0.09(+0.61%) |
Mar 19, 2007 | 15.24 | 15.29 | 15.14 | 15.23 | 24,101,016 | +0.04(+0.25%) |
Mar 16, 2007 | 15.21 | 15.23 | 15.07 | 15.19 | 43,859,060 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.17 | 15.02 | 15.15 | 29,610,720 | +0.01(+0.09%) |
Mar 14, 2007 | 15.21 | 15.24 | 14.99 | 15.14 | 50,575,604 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.41 | 15.11 | 15.15 | 50,021,296 | -0.29(-1.86%) |
Mar 12, 2007 | 15.34 | 15.45 | 15.28 | 15.43 | 40,406,360 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.31 | 40,585,328 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,066,620 | +0.13(+0.86%) |
Mar 07, 2007 | 15.05 | 15.13 | 15.02 | 15.05 | 40,892,308 | -0.06(-0.38%) |
Mar 06, 2007 | 15.03 | 15.15 | 14.98 | 15.10 | 38,990,760 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.90 | 45,956,596 | +0.13(+0.87%) |
Mar 02, 2007 | 14.95 | 15.10 | 14.74 | 14.77 | 52,899,412 | -0.20(-1.35%) |