Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.34 | 19.03 | 18.34 | 18.95 | 15,400,154 | +0.12(+0.63%) |
May 30, 2007 | 18.65 | 18.83 | 18.62 | 18.83 | 10,866,876 | +0.01(+0.07%) |
May 29, 2007 | 18.67 | 18.87 | 18.44 | 18.82 | 16,360,530 | +0.03(+0.17%) |
May 25, 2007 | 18.80 | 18.90 | 18.74 | 18.79 | 14,076,823 | +0.01(+0.07%) |
May 24, 2007 | 18.79 | 18.88 | 18.74 | 18.77 | 14,658,579 | +0.02(+0.10%) |
May 23, 2007 | 18.79 | 18.90 | 18.65 | 18.75 | 10,532,457 | -0.14(-0.73%) |
May 22, 2007 | 18.84 | 18.95 | 18.62 | 18.89 | 12,400,178 | -0.06(-0.30%) |
May 21, 2007 | 18.87 | 19.00 | 18.79 | 18.95 | 11,283,540 | -0.09(-0.46%) |
May 18, 2007 | 18.89 | 19.05 | 18.78 | 19.04 | 16,024,638 | +0.15(+0.79%) |
May 17, 2007 | 18.80 | 18.91 | 18.72 | 18.89 | 10,122,161 | +0.08(+0.43%) |
May 16, 2007 | 18.92 | 19.02 | 18.75 | 18.80 | 14,041,613 | -0.09(-0.50%) |
May 15, 2007 | 18.91 | 19.00 | 18.80 | 18.90 | 10,200,062 | +0.09(+0.47%) |
May 14, 2007 | 18.90 | 19.07 | 18.74 | 18.81 | 11,924,870 | -0.09(-0.50%) |
May 11, 2007 | 18.64 | 18.91 | 18.49 | 18.90 | 11,365,425 | +0.22(+1.20%) |
May 10, 2007 | 18.84 | 18.87 | 18.66 | 18.68 | 12,183,496 | -0.23(-1.22%) |
May 09, 2007 | 18.88 | 18.97 | 18.79 | 18.91 | 12,914,734 | +0.03(+0.13%) |
May 08, 2007 | 18.75 | 18.91 | 18.70 | 18.89 | 15,317,899 | +0.06(+0.33%) |
May 07, 2007 | 18.75 | 18.92 | 18.69 | 18.82 | 18,110,978 | +0.06(+0.30%) |
May 04, 2007 | 18.37 | 18.79 | 18.35 | 18.77 | 26,661,394 | +0.43(+2.32%) |
May 03, 2007 | 17.94 | 18.50 | 17.94 | 18.34 | 23,597,346 | +0.40(+2.23%) |
May 02, 2007 | 17.93 | 18.12 | 17.88 | 17.94 | 26,309,108 | +0.01(+0.07%) |
May 01, 2007 | 18.44 | 18.44 | 17.91 | 17.93 | 19,279,248 | -0.11(-0.62%) |
Apr 30, 2007 | 18.44 | 18.52 | 18.04 | 18.04 | 21,470,136 | -0.19(-1.06%) |
Apr 27, 2007 | 18.23 | 18.30 | 18.13 | 18.24 | 11,803,602 | -0.04(-0.21%) |
Apr 26, 2007 | 18.95 | 18.95 | 17.74 | 18.27 | 27,522,010 | -0.29(-1.58%) |
Apr 25, 2007 | 18.04 | 18.62 | 17.87 | 18.57 | 25,879,584 | +0.58(+3.20%) |
Apr 24, 2007 | 17.85 | 18.02 | 17.73 | 17.99 | 14,671,390 | +0.17(+0.95%) |
Apr 23, 2007 | 17.94 | 17.98 | 17.76 | 17.82 | 12,030,141 | -0.10(-0.56%) |
Apr 20, 2007 | 17.77 | 18.00 | 17.72 | 17.92 | 14,541,731 | +0.16(+0.88%) |
Apr 19, 2007 | 17.38 | 17.90 | 16.88 | 17.77 | 14,451,771 | +0.10(+0.57%) |
Apr 18, 2007 | 17.59 | 17.76 | 17.47 | 17.67 | 12,125,837 | -0.02(-0.11%) |
Apr 17, 2007 | 17.52 | 17.97 | 17.52 | 17.69 | 20,022,796 | -0.11(-0.60%) |
Apr 16, 2007 | 17.66 | 17.90 | 17.66 | 17.79 | 20,261,530 | +0.09(+0.49%) |
Apr 13, 2007 | 17.30 | 17.79 | 17.24 | 17.70 | 18,746,792 | +0.48(+2.79%) |
Apr 12, 2007 | 17.30 | 17.30 | 17.10 | 17.22 | 13,197,819 | +0.02(+0.11%) |
Apr 11, 2007 | 17.37 | 17.44 | 17.12 | 17.20 | 15,058,965 | -0.17(-0.97%) |
Apr 10, 2007 | 17.19 | 17.41 | 17.17 | 17.37 | 11,261,674 | +0.08(+0.47%) |
Apr 09, 2007 | 17.39 | 17.52 | 17.27 | 17.29 | 12,453,800 | -0.10(-0.57%) |
Apr 05, 2007 | 17.37 | 17.44 | 17.27 | 17.39 | 7,062,876 | +0.02(+0.14%) |
Apr 04, 2007 | 17.25 | 17.43 | 17.22 | 17.37 | 8,212,678 | +0.15(+0.87%) |
Apr 03, 2007 | 17.37 | 17.44 | 17.10 | 17.22 | 16,479,644 | -0.21(-1.22%) |
Apr 02, 2007 | 17.37 | 17.45 | 17.27 | 17.43 | 13,380,994 | +0.08(+0.43%) |
Mar 30, 2007 | 17.45 | 17.51 | 17.19 | 17.35 | 11,196,031 | -0.09(-0.54%) |
Mar 29, 2007 | 17.27 | 17.57 | 17.27 | 17.45 | 19,967,172 | +0.18(+1.05%) |
Mar 28, 2007 | 17.38 | 17.44 | 17.18 | 17.27 | 12,141,511 | -0.11(-0.65%) |
Mar 27, 2007 | 17.38 | 17.50 | 17.20 | 17.38 | 19,685,616 | +0.11(+0.65%) |
Mar 26, 2007 | 17.15 | 17.30 | 17.04 | 17.27 | 9,868,678 | +0.01(+0.07%) |
Mar 23, 2007 | 17.39 | 17.44 | 17.08 | 17.25 | 10,925,678 | -0.12(-0.68%) |
Mar 22, 2007 | 16.85 | 17.50 | 16.70 | 17.37 | 12,937,453 | +0.05(+0.29%) |
Mar 21, 2007 | 16.91 | 17.35 | 16.77 | 17.32 | 12,404,182 | +0.35(+2.06%) |
Mar 20, 2007 | 16.84 | 17.17 | 16.77 | 16.97 | 13,324,606 | +0.13(+0.78%) |
Mar 19, 2007 | 16.88 | 16.95 | 16.71 | 16.84 | 10,801,782 | +0.07(+0.45%) |
Mar 16, 2007 | 16.95 | 16.96 | 16.51 | 16.77 | 24,547,258 | -0.19(-1.11%) |
Mar 15, 2007 | 16.84 | 16.97 | 16.76 | 16.95 | 18,056,130 | +0.06(+0.37%) |
Mar 14, 2007 | 17.10 | 16.91 | 16.57 | 16.89 | 17,543,458 | +0.14(+0.82%) |
Mar 13, 2007 | 17.10 | 17.17 | 16.74 | 16.75 | 14,995,935 | -0.35(-2.05%) |
Mar 12, 2007 | 16.84 | 17.12 | 16.76 | 17.10 | 13,289,481 | +0.28(+1.63%) |
Mar 09, 2007 | 17.13 | 17.14 | 16.82 | 16.83 | 9,617,758 | -0.15(-0.88%) |
Mar 08, 2007 | 17.02 | 17.08 | 16.91 | 16.98 | 11,001,572 | +0.02(+0.15%) |
Mar 07, 2007 | 16.84 | 17.04 | 16.70 | 16.95 | 20,483,524 | +0.07(+0.41%) |
Mar 06, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 15,125,822 | +0.41(+2.50%) |
Mar 05, 2007 | 16.33 | 16.70 | 16.27 | 16.47 | 11,614,221 | -0.04(-0.26%) |
Mar 02, 2007 | 16.65 | 16.69 | 16.34 | 16.52 | 12,253,100 | -0.14(-0.83%) |