Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.07 | 17.20 | 17.01 | 17.05 | 33,288,714 | -0.02(-0.11%) |
May 30, 2007 | 16.87 | 17.07 | 16.70 | 17.07 | 45,729,212 | +0.28(+1.67%) |
May 29, 2007 | 16.74 | 16.84 | 16.70 | 16.79 | 25,979,074 | +0.09(+0.56%) |
May 25, 2007 | 16.67 | 16.79 | 16.57 | 16.69 | 28,754,926 | +0.21(+1.27%) |
May 24, 2007 | 16.49 | 16.65 | 16.46 | 16.49 | 27,609,818 | -0.03(-0.18%) |
May 23, 2007 | 16.61 | 16.66 | 16.49 | 16.51 | 23,572,238 | -0.05(-0.29%) |
May 22, 2007 | 16.71 | 16.72 | 16.54 | 16.56 | 29,616,900 | -0.14(-0.83%) |
May 21, 2007 | 16.97 | 16.99 | 16.65 | 16.70 | 41,043,052 | -0.23(-1.37%) |
May 18, 2007 | 16.85 | 16.94 | 16.76 | 16.93 | 40,138,468 | +0.14(+0.82%) |
May 17, 2007 | 16.97 | 17.05 | 16.76 | 16.79 | 29,658,188 | -0.17(-1.02%) |
May 16, 2007 | 16.89 | 16.98 | 16.77 | 16.97 | 26,096,836 | +0.09(+0.53%) |
May 15, 2007 | 16.84 | 16.98 | 16.78 | 16.88 | 49,192,148 | -0.05(-0.27%) |
May 14, 2007 | 16.95 | 17.04 | 16.89 | 16.92 | 20,663,232 | -0.03(-0.17%) |
May 11, 2007 | 16.87 | 16.96 | 16.78 | 16.95 | 20,180,544 | +0.07(+0.40%) |
May 10, 2007 | 17.04 | 17.06 | 16.87 | 16.88 | 23,169,242 | -0.20(-1.19%) |
May 09, 2007 | 17.08 | 17.18 | 17.00 | 17.09 | 17,459,346 | +0.01(+0.08%) |
May 08, 2007 | 17.17 | 17.22 | 17.03 | 17.07 | 23,618,554 | -0.17(-1.01%) |
May 07, 2007 | 17.12 | 17.26 | 17.10 | 17.25 | 21,993,540 | +0.13(+0.75%) |
May 04, 2007 | 17.05 | 17.15 | 17.04 | 17.12 | 28,081,928 | +0.10(+0.57%) |
May 03, 2007 | 17.05 | 17.05 | 16.92 | 17.02 | 25,295,572 | +0.06(+0.38%) |
May 02, 2007 | 16.92 | 17.03 | 16.89 | 16.96 | 27,155,110 | +0.03(+0.15%) |
May 01, 2007 | 16.79 | 16.94 | 16.77 | 16.93 | 32,025,334 | +0.14(+0.84%) |
Apr 30, 2007 | 16.70 | 16.84 | 16.68 | 16.79 | 36,499,860 | +0.04(+0.25%) |
Apr 27, 2007 | 16.68 | 16.77 | 16.65 | 16.75 | 21,642,768 | -0.01(-0.04%) |
Apr 26, 2007 | 16.73 | 16.80 | 16.68 | 16.76 | 23,581,360 | +0.11(+0.66%) |
Apr 25, 2007 | 16.73 | 16.75 | 16.57 | 16.65 | 33,195,452 | +0.01(+0.06%) |
Apr 24, 2007 | 16.72 | 16.72 | 16.53 | 16.64 | 25,048,282 | +0.02(+0.12%) |
Apr 23, 2007 | 16.76 | 16.79 | 16.60 | 16.62 | 22,481,330 | -0.14(-0.84%) |
Apr 20, 2007 | 16.75 | 16.78 | 16.61 | 16.76 | 32,949,330 | +0.11(+0.66%) |
Apr 19, 2007 | 16.52 | 16.70 | 16.51 | 16.65 | 29,055,870 | +0.03(+0.17%) |
Apr 18, 2007 | 16.60 | 16.65 | 16.52 | 16.62 | 35,675,576 | +0.03(+0.17%) |
Apr 17, 2007 | 16.42 | 16.79 | 16.33 | 16.59 | 78,236,720 | +0.42(+2.59%) |
Apr 16, 2007 | 16.09 | 16.23 | 16.06 | 16.17 | 31,284,446 | +0.13(+0.78%) |
Apr 13, 2007 | 16.18 | 16.18 | 15.92 | 16.05 | 21,492,852 | +0.07(+0.42%) |
Apr 12, 2007 | 15.97 | 16.07 | 15.65 | 15.98 | 24,108,040 | +0.01(+0.06%) |
Apr 11, 2007 | 16.11 | 16.15 | 15.96 | 15.97 | 38,049,288 | -0.14(-0.88%) |
Apr 10, 2007 | 16.02 | 16.19 | 15.97 | 16.11 | 40,900,276 | +0.14(+0.91%) |
Apr 09, 2007 | 15.96 | 16.07 | 15.90 | 15.97 | 22,741,114 | +0.04(+0.22%) |
Apr 05, 2007 | 15.91 | 16.01 | 15.86 | 15.93 | 27,910,736 | +0.02(+0.12%) |
Apr 04, 2007 | 15.77 | 15.97 | 15.75 | 15.91 | 34,511,208 | +0.15(+0.96%) |
Apr 03, 2007 | 15.61 | 15.81 | 15.61 | 15.76 | 29,579,860 | +0.15(+0.97%) |
Apr 02, 2007 | 15.51 | 15.66 | 15.46 | 15.61 | 34,879,716 | +0.17(+1.08%) |
Mar 30, 2007 | 15.53 | 15.60 | 15.31 | 15.44 | 27,877,166 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.57 | 15.07 | 15.48 | 29,447,050 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.31 | 15.41 | 35,212,920 | -0.04(-0.23%) |
Mar 27, 2007 | 15.44 | 15.50 | 15.39 | 15.45 | 20,561,306 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.50 | 15.34 | 15.49 | 22,356,314 | +0.03(+0.21%) |
Mar 23, 2007 | 15.48 | 15.53 | 15.43 | 15.46 | 24,884,630 | -0.06(-0.41%) |
Mar 22, 2007 | 15.41 | 15.58 | 15.41 | 15.52 | 25,622,450 | -0.00(-0.02%) |
Mar 21, 2007 | 15.32 | 15.56 | 15.24 | 15.53 | 37,859,780 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.36 | 15.20 | 15.32 | 22,466,346 | +0.09(+0.61%) |
Mar 19, 2007 | 15.23 | 15.28 | 15.13 | 15.23 | 24,109,798 | +0.04(+0.25%) |
Mar 16, 2007 | 15.20 | 15.22 | 15.06 | 15.19 | 43,875,040 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.16 | 15.02 | 15.15 | 29,621,510 | +0.01(+0.08%) |
Mar 14, 2007 | 15.20 | 15.23 | 14.99 | 15.13 | 50,594,036 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.40 | 15.11 | 15.14 | 50,039,528 | -0.29(-1.86%) |
Mar 12, 2007 | 15.33 | 15.44 | 15.27 | 15.43 | 40,421,084 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.30 | 40,600,116 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,076,484 | +0.13(+0.86%) |
Mar 07, 2007 | 15.04 | 15.12 | 15.01 | 15.04 | 40,907,212 | -0.06(-0.38%) |
Mar 06, 2007 | 15.02 | 15.14 | 14.98 | 15.10 | 39,004,972 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.89 | 45,973,340 | +0.13(+0.87%) |
Mar 02, 2007 | 14.94 | 15.10 | 14.74 | 14.76 | 52,918,688 | -0.20(-1.35%) |