Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.98 | 18.15 | 17.81 | 18.10 | 113,555,192 | +0.36(+2.01%) |
May 30, 2007 | 17.27 | 17.75 | 17.21 | 17.74 | 83,323,856 | +0.33(+1.89%) |
May 29, 2007 | 17.21 | 17.48 | 17.18 | 17.41 | 59,369,208 | +0.26(+1.49%) |
May 25, 2007 | 17.17 | 17.27 | 17.08 | 17.16 | 63,438,612 | +0.08(+0.47%) |
May 24, 2007 | 17.49 | 17.52 | 17.03 | 17.08 | 100,883,440 | -0.38(-2.19%) |
May 23, 2007 | 17.76 | 17.77 | 17.40 | 17.46 | 81,560,960 | -0.27(-1.52%) |
May 22, 2007 | 17.72 | 17.82 | 17.66 | 17.73 | 59,504,064 | -0.02(-0.11%) |
May 21, 2007 | 17.62 | 17.84 | 17.61 | 17.75 | 64,608,052 | +0.13(+0.72%) |
May 18, 2007 | 17.72 | 17.76 | 17.59 | 17.62 | 60,652,968 | -0.05(-0.27%) |
May 17, 2007 | 17.68 | 17.90 | 17.65 | 17.67 | 55,250,128 | -0.13(-0.76%) |
May 16, 2007 | 17.68 | 17.81 | 17.57 | 17.80 | 57,515,428 | +0.24(+1.34%) |
May 15, 2007 | 17.72 | 17.81 | 17.54 | 17.57 | 64,039,568 | -0.11(-0.61%) |
May 14, 2007 | 17.90 | 17.92 | 17.56 | 17.68 | 75,184,824 | -0.23(-1.28%) |
May 11, 2007 | 17.78 | 17.92 | 17.72 | 17.91 | 58,141,848 | +0.23(+1.29%) |
May 10, 2007 | 17.73 | 18.00 | 17.66 | 17.68 | 88,538,112 | -0.15(-0.83%) |
May 09, 2007 | 18.16 | 18.21 | 17.78 | 17.82 | 225,479,952 | -1.24(-6.52%) |
May 08, 2007 | 18.68 | 19.15 | 18.58 | 19.07 | 147,105,488 | +0.37(+1.98%) |
May 07, 2007 | 18.79 | 18.81 | 18.67 | 18.70 | 69,043,992 | -0.07(-0.36%) |
May 04, 2007 | 18.79 | 18.83 | 18.69 | 18.77 | 68,246,968 | +0.14(+0.76%) |
May 03, 2007 | 18.67 | 18.79 | 18.53 | 18.62 | 55,066,428 | +0.02(+0.11%) |
May 02, 2007 | 18.17 | 18.66 | 18.17 | 18.60 | 85,136,816 | +0.54(+3.02%) |
May 01, 2007 | 18.07 | 18.17 | 17.86 | 18.06 | 68,750,512 | +0.08(+0.45%) |
Apr 30, 2007 | 18.15 | 18.29 | 17.98 | 17.98 | 74,919,472 | -0.20(-1.07%) |
Apr 27, 2007 | 17.82 | 18.19 | 17.81 | 18.17 | 67,168,112 | +0.32(+1.81%) |
Apr 26, 2007 | 18.03 | 18.26 | 17.84 | 17.85 | 75,776,208 | -0.15(-0.86%) |
Apr 25, 2007 | 17.84 | 18.07 | 17.63 | 18.01 | 67,177,976 | +0.30(+1.71%) |
Apr 24, 2007 | 17.92 | 17.93 | 17.52 | 17.70 | 79,279,184 | -0.17(-0.94%) |
Apr 23, 2007 | 18.09 | 18.11 | 17.82 | 17.87 | 57,269,564 | -0.28(-1.52%) |
Apr 20, 2007 | 18.19 | 18.22 | 17.99 | 18.15 | 65,142,104 | +0.21(+1.16%) |
Apr 19, 2007 | 17.88 | 17.99 | 17.80 | 17.94 | 43,577,160 | -0.13(-0.71%) |
Apr 18, 2007 | 17.93 | 18.15 | 17.82 | 18.07 | 47,827,544 | +0.02(+0.11%) |
Apr 17, 2007 | 17.94 | 18.23 | 17.86 | 18.05 | 88,139,392 | +0.15(+0.83%) |
Apr 16, 2007 | 17.93 | 18.11 | 17.80 | 17.90 | 77,139,128 | -0.04(-0.23%) |
Apr 13, 2007 | 17.43 | 18.12 | 17.24 | 17.94 | 123,685,600 | +0.48(+2.73%) |
Apr 12, 2007 | 17.33 | 17.53 | 17.23 | 17.46 | 41,751,972 | +0.12(+0.70%) |
Apr 11, 2007 | 17.46 | 17.58 | 17.24 | 17.34 | 64,506,620 | -0.13(-0.77%) |
Apr 10, 2007 | 17.55 | 17.60 | 17.33 | 17.48 | 57,371,388 | -0.14(-0.80%) |
Apr 09, 2007 | 17.56 | 17.72 | 17.56 | 17.62 | 41,896,976 | +0.09(+0.54%) |
Apr 05, 2007 | 17.49 | 17.60 | 17.41 | 17.52 | 43,743,744 | -0.03(-0.15%) |
Apr 04, 2007 | 17.45 | 17.63 | 17.40 | 17.55 | 59,451,676 | +0.17(+0.97%) |
Apr 03, 2007 | 17.17 | 17.53 | 17.11 | 17.38 | 67,648,664 | +0.30(+1.77%) |
Apr 02, 2007 | 17.25 | 17.30 | 17.02 | 17.08 | 49,851,784 | -0.09(-0.51%) |
Mar 30, 2007 | 17.10 | 17.25 | 16.88 | 17.17 | 57,893,068 | +0.07(+0.39%) |
Mar 29, 2007 | 17.43 | 17.46 | 16.92 | 17.10 | 84,504,248 | -0.18(-1.05%) |
Mar 28, 2007 | 17.34 | 18.15 | 17.19 | 17.28 | 65,284,656 | -0.15(-0.89%) |
Mar 27, 2007 | 17.58 | 17.64 | 17.38 | 17.43 | 58,344,076 | -0.28(-1.56%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.35 | 17.71 | 66,421,104 | +0.10(+0.57%) |
Mar 23, 2007 | 17.78 | 17.87 | 17.61 | 17.61 | 46,406,200 | -0.12(-0.68%) |
Mar 22, 2007 | 17.99 | 18.01 | 17.72 | 17.73 | 55,174,788 | -0.28(-1.57%) |
Mar 21, 2007 | 17.75 | 18.01 | 17.52 | 18.01 | 65,899,136 | +0.30(+1.71%) |
Mar 20, 2007 | 17.70 | 17.80 | 17.55 | 17.71 | 65,436,524 | +0.03(+0.15%) |
Mar 19, 2007 | 17.61 | 17.73 | 17.48 | 17.68 | 55,832,788 | +0.21(+1.19%) |
Mar 16, 2007 | 17.39 | 17.53 | 17.30 | 17.48 | 74,177,720 | +0.12(+0.70%) |
Mar 15, 2007 | 17.28 | 17.43 | 17.23 | 17.35 | 57,035,004 | -0.03(-0.15%) |
Mar 14, 2007 | 17.15 | 17.40 | 16.98 | 17.38 | 79,376,824 | +0.24(+1.37%) |
Mar 13, 2007 | 17.60 | 17.64 | 17.13 | 17.15 | 86,326,296 | -0.45(-2.56%) |
Mar 12, 2007 | 17.52 | 17.65 | 17.41 | 17.60 | 43,417,792 | +0.06(+0.35%) |
Mar 09, 2007 | 17.76 | 17.81 | 17.44 | 17.54 | 58,453,592 | -0.05(-0.27%) |
Mar 08, 2007 | 17.60 | 17.77 | 17.53 | 17.58 | 65,244,296 | +0.19(+1.08%) |
Mar 07, 2007 | 17.42 | 17.56 | 17.20 | 17.39 | 97,397,528 | -0.06(-0.35%) |
Mar 06, 2007 | 17.34 | 17.53 | 17.28 | 17.45 | 77,048,600 | +0.34(+1.96%) |
Mar 05, 2007 | 16.82 | 17.31 | 16.69 | 17.12 | 89,294,664 | +0.11(+0.63%) |
Mar 02, 2007 | 17.27 | 17.46 | 16.91 | 17.01 | 102,035,304 | -0.37(-2.13%) |