Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.63 | 17.65 | 17.42 | 17.65 | 17,084,908 | +0.09(+0.52%) |
May 30, 2007 | 16.94 | 17.62 | 16.86 | 17.55 | 22,276,372 | +0.47(+2.77%) |
May 29, 2007 | 17.09 | 17.29 | 16.96 | 17.08 | 11,020,196 | +0.03(+0.17%) |
May 25, 2007 | 17.01 | 17.11 | 16.74 | 17.05 | 10,920,963 | +0.13(+0.75%) |
May 24, 2007 | 17.33 | 17.44 | 16.79 | 16.93 | 23,867,598 | -0.44(-2.52%) |
May 23, 2007 | 17.50 | 17.63 | 17.34 | 17.36 | 24,827,160 | -0.01(-0.04%) |
May 22, 2007 | 17.32 | 17.53 | 17.20 | 17.37 | 20,303,372 | +0.06(+0.37%) |
May 21, 2007 | 16.82 | 17.46 | 16.73 | 17.31 | 28,809,128 | +0.42(+2.51%) |
May 18, 2007 | 16.86 | 16.90 | 16.66 | 16.88 | 16,174,804 | +0.16(+0.97%) |
May 17, 2007 | 16.81 | 16.89 | 16.64 | 16.72 | 14,075,216 | -0.10(-0.59%) |
May 16, 2007 | 16.76 | 16.86 | 16.61 | 16.82 | 19,212,968 | +0.35(+2.14%) |
May 15, 2007 | 16.57 | 16.73 | 16.38 | 16.47 | 17,292,154 | -0.01(-0.04%) |
May 14, 2007 | 16.75 | 16.92 | 16.40 | 16.47 | 15,926,488 | -0.28(-1.64%) |
May 11, 2007 | 16.55 | 16.83 | 16.49 | 16.75 | 16,828,532 | +0.31(+1.89%) |
May 10, 2007 | 16.63 | 16.66 | 16.30 | 16.44 | 17,979,204 | -0.28(-1.69%) |
May 09, 2007 | 16.59 | 16.90 | 16.59 | 16.72 | 15,955,572 | -0.03(-0.17%) |
May 08, 2007 | 16.79 | 16.93 | 16.55 | 16.75 | 12,854,494 | -0.09(-0.55%) |
May 07, 2007 | 16.95 | 17.14 | 16.82 | 16.84 | 8,974,550 | -0.07(-0.42%) |
May 04, 2007 | 17.21 | 17.26 | 16.82 | 16.91 | 16,562,165 | -0.01(-0.04%) |
May 03, 2007 | 16.82 | 17.11 | 16.38 | 16.92 | 10,921,549 | +0.11(+0.63%) |
May 02, 2007 | 16.64 | 17.05 | 16.63 | 16.81 | 15,209,584 | +0.18(+1.10%) |
May 01, 2007 | 16.58 | 16.72 | 16.24 | 16.63 | 28,464,176 | -0.11(-0.67%) |
Apr 30, 2007 | 17.14 | 17.21 | 16.69 | 16.74 | 20,506,732 | -0.48(-2.79%) |
Apr 27, 2007 | 17.37 | 17.46 | 17.14 | 17.22 | 18,421,588 | -0.36(-2.05%) |
Apr 26, 2007 | 17.83 | 17.93 | 17.34 | 17.58 | 23,034,730 | -0.05(-0.28%) |
Apr 25, 2007 | 17.62 | 18.02 | 17.29 | 17.63 | 62,412,904 | +0.88(+5.27%) |
Apr 24, 2007 | 16.52 | 16.81 | 16.21 | 16.75 | 26,460,894 | +0.29(+1.76%) |
Apr 23, 2007 | 16.62 | 16.75 | 16.41 | 16.46 | 11,694,499 | -0.11(-0.68%) |
Apr 20, 2007 | 16.83 | 16.83 | 16.17 | 16.57 | 31,819,746 | -0.06(-0.34%) |
Apr 19, 2007 | 16.76 | 16.76 | 16.53 | 16.63 | 12,493,704 | -0.05(-0.30%) |
Apr 18, 2007 | 16.52 | 16.83 | 16.38 | 16.68 | 19,259,750 | -0.04(-0.25%) |
Apr 17, 2007 | 16.94 | 16.95 | 16.62 | 16.72 | 17,882,518 | -0.23(-1.33%) |
Apr 16, 2007 | 16.86 | 16.98 | 16.75 | 16.95 | 14,961,020 | +0.19(+1.14%) |
Apr 13, 2007 | 16.94 | 16.94 | 16.61 | 16.76 | 11,507,900 | -0.06(-0.38%) |
Apr 12, 2007 | 16.65 | 16.87 | 16.50 | 16.82 | 17,683,036 | +0.08(+0.51%) |
Apr 11, 2007 | 16.89 | 16.96 | 16.73 | 16.74 | 22,702,106 | -0.04(-0.25%) |
Apr 10, 2007 | 16.60 | 16.97 | 16.58 | 16.78 | 21,452,446 | +0.18(+1.06%) |
Apr 09, 2007 | 16.77 | 16.78 | 16.45 | 16.60 | 11,135,640 | -0.05(-0.30%) |
Apr 05, 2007 | 16.31 | 16.84 | 16.28 | 16.65 | 24,980,284 | +0.33(+2.03%) |
Apr 04, 2007 | 16.21 | 16.34 | 16.10 | 16.32 | 19,286,154 | +0.06(+0.35%) |
Apr 03, 2007 | 16.11 | 16.33 | 16.06 | 16.26 | 16,035,642 | +0.23(+1.41%) |
Apr 02, 2007 | 15.90 | 16.09 | 15.83 | 16.04 | 11,798,158 | -0.01(-0.09%) |
Mar 30, 2007 | 16.06 | 16.21 | 15.80 | 16.05 | 14,504,120 | -0.06(-0.39%) |
Mar 29, 2007 | 16.27 | 16.35 | 15.87 | 16.11 | 18,569,842 | -0.06(-0.39%) |
Mar 28, 2007 | 16.21 | 16.47 | 15.99 | 16.18 | 19,702,388 | -0.11(-0.69%) |
Mar 27, 2007 | 16.08 | 16.34 | 15.97 | 16.29 | 17,765,936 | +0.13(+0.79%) |
Mar 26, 2007 | 16.13 | 16.18 | 15.87 | 16.16 | 16,625,903 | -0.06(-0.39%) |
Mar 23, 2007 | 16.23 | 16.32 | 16.12 | 16.23 | 12,291,536 | +0.04(+0.22%) |
Mar 22, 2007 | 16.26 | 16.34 | 16.03 | 16.19 | 18,070,398 | -0.13(-0.78%) |
Mar 21, 2007 | 16.23 | 16.38 | 16.03 | 16.32 | 15,920,034 | +0.13(+0.78%) |
Mar 20, 2007 | 15.81 | 16.23 | 15.78 | 16.19 | 23,716,622 | +0.35(+2.18%) |
Mar 19, 2007 | 15.60 | 15.94 | 15.56 | 15.85 | 24,433,226 | +0.48(+3.12%) |
Mar 16, 2007 | 15.35 | 15.66 | 15.27 | 15.37 | 26,449,990 | +0.02(+0.14%) |
Mar 15, 2007 | 15.21 | 15.37 | 15.07 | 15.34 | 21,443,004 | +0.10(+0.65%) |
Mar 14, 2007 | 15.02 | 15.30 | 14.89 | 15.25 | 20,062,368 | +0.20(+1.31%) |
Mar 13, 2007 | 15.37 | 15.47 | 15.02 | 15.05 | 19,885,132 | -0.32(-2.07%) |
Mar 12, 2007 | 15.14 | 15.49 | 15.04 | 15.37 | 15,741,522 | +0.28(+1.87%) |
Mar 09, 2007 | 15.23 | 15.26 | 15.00 | 15.08 | 16,428,227 | +0.11(+0.75%) |
Mar 08, 2007 | 15.08 | 15.16 | 14.90 | 14.97 | 20,556,110 | +0.16(+1.05%) |
Mar 07, 2007 | 14.51 | 14.98 | 14.49 | 14.82 | 26,134,476 | +0.25(+1.75%) |
Mar 06, 2007 | 14.60 | 14.65 | 14.39 | 14.56 | 17,896,844 | +0.35(+2.43%) |
Mar 05, 2007 | 14.12 | 14.59 | 14.07 | 14.22 | 18,954,466 | -0.11(-0.79%) |
Mar 02, 2007 | 14.46 | 14.63 | 14.28 | 14.33 | 24,456,320 | -0.32(-2.22%) |