Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.03 | 25.34 | 24.85 | 25.34 | 3,338,678 | +0.34(+1.38%) |
May 30, 2007 | 24.65 | 24.99 | 24.39 | 24.99 | 2,339,985 | +0.24(+0.98%) |
May 29, 2007 | 24.88 | 25.03 | 24.66 | 24.75 | 2,317,580 | -0.15(-0.59%) |
May 25, 2007 | 24.98 | 25.08 | 24.90 | 24.90 | 1,882,787 | -0.05(-0.20%) |
May 24, 2007 | 25.40 | 25.60 | 24.93 | 24.95 | 4,845,544 | -0.24(-0.94%) |
May 23, 2007 | 25.10 | 25.24 | 24.96 | 25.18 | 4,355,334 | +0.16(+0.65%) |
May 22, 2007 | 24.83 | 25.04 | 24.80 | 25.02 | 3,699,001 | +0.14(+0.57%) |
May 21, 2007 | 24.55 | 24.91 | 24.47 | 24.88 | 4,021,392 | +0.33(+1.36%) |
May 18, 2007 | 24.29 | 24.55 | 24.28 | 24.55 | 2,811,241 | +0.29(+1.19%) |
May 17, 2007 | 24.33 | 24.42 | 24.22 | 24.26 | 2,028,969 | -0.17(-0.68%) |
May 16, 2007 | 24.45 | 24.55 | 24.23 | 24.43 | 3,289,494 | +0.08(+0.33%) |
May 15, 2007 | 24.47 | 24.70 | 24.27 | 24.34 | 5,358,608 | -0.01(-0.04%) |
May 14, 2007 | 24.27 | 24.45 | 24.23 | 24.35 | 4,401,664 | +0.08(+0.33%) |
May 11, 2007 | 24.33 | 24.41 | 24.15 | 24.27 | 3,276,653 | +0.02(+0.08%) |
May 10, 2007 | 24.65 | 24.67 | 24.25 | 24.25 | 2,409,438 | -0.50(-2.02%) |
May 09, 2007 | 24.65 | 24.79 | 24.51 | 24.75 | 3,054,022 | +0.06(+0.25%) |
May 08, 2007 | 24.54 | 24.69 | 24.46 | 24.69 | 2,382,576 | +0.12(+0.47%) |
May 07, 2007 | 24.55 | 24.61 | 24.40 | 24.58 | 2,270,169 | +0.11(+0.43%) |
May 04, 2007 | 24.63 | 24.71 | 24.43 | 24.47 | 1,681,687 | -0.05(-0.19%) |
May 03, 2007 | 24.58 | 25.01 | 24.41 | 24.52 | 3,734,164 | -0.07(-0.27%) |
May 02, 2007 | 24.24 | 24.63 | 24.22 | 24.58 | 3,330,583 | +0.28(+1.15%) |
May 01, 2007 | 24.50 | 24.53 | 24.18 | 24.30 | 3,483,877 | -0.06(-0.23%) |
Apr 30, 2007 | 24.80 | 24.80 | 24.34 | 24.36 | 3,256,899 | -0.35(-1.41%) |
Apr 27, 2007 | 24.70 | 24.92 | 24.65 | 24.71 | 2,852,725 | -0.10(-0.41%) |
Apr 26, 2007 | 25.27 | 25.27 | 24.47 | 24.81 | 4,242,246 | +0.16(+0.66%) |
Apr 25, 2007 | 24.75 | 24.85 | 24.18 | 24.65 | 7,654,758 | -0.73(-2.87%) |
Apr 24, 2007 | 25.45 | 25.55 | 25.22 | 25.38 | 1,795,670 | -0.12(-0.46%) |
Apr 23, 2007 | 25.29 | 25.53 | 25.29 | 25.49 | 1,616,695 | +0.21(+0.82%) |
Apr 20, 2007 | 25.16 | 25.29 | 25.13 | 25.29 | 2,661,957 | +0.44(+1.77%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.55 | 24.85 | 1,756,072 | +0.05(+0.20%) |
Apr 18, 2007 | 24.83 | 24.87 | 24.66 | 24.79 | 1,882,409 | -0.12(-0.47%) |
Apr 17, 2007 | 24.74 | 24.95 | 24.61 | 24.91 | 1,940,667 | +0.16(+0.65%) |
Apr 16, 2007 | 24.44 | 24.75 | 24.44 | 24.75 | 1,245,934 | +0.35(+1.45%) |
Apr 13, 2007 | 24.36 | 24.47 | 24.23 | 24.39 | 1,327,186 | +0.03(+0.12%) |
Apr 12, 2007 | 24.15 | 24.37 | 24.00 | 24.36 | 1,657,587 | +0.21(+0.88%) |
Apr 11, 2007 | 24.46 | 24.49 | 24.07 | 24.15 | 2,757,509 | -0.34(-1.41%) |
Apr 10, 2007 | 24.67 | 24.73 | 24.48 | 24.50 | 2,000,325 | -0.18(-0.72%) |
Apr 09, 2007 | 24.89 | 24.90 | 24.62 | 24.67 | 1,480,673 | -0.21(-0.83%) |
Apr 05, 2007 | 24.96 | 25.01 | 24.78 | 24.88 | 1,490,268 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.06 | 24.78 | 24.92 | 1,694,909 | +0.08(+0.31%) |
Apr 03, 2007 | 24.75 | 24.93 | 24.67 | 24.85 | 2,192,732 | +0.24(+0.99%) |
Apr 02, 2007 | 24.77 | 24.84 | 24.56 | 24.60 | 3,754,906 | -0.11(-0.43%) |
Mar 30, 2007 | 24.66 | 25.05 | 24.47 | 24.71 | 3,488,025 | +0.03(+0.10%) |
Mar 29, 2007 | 24.63 | 24.77 | 24.50 | 24.68 | 4,083,601 | +0.21(+0.85%) |
Mar 28, 2007 | 24.45 | 24.65 | 24.35 | 24.48 | 3,297,395 | -0.16(-0.66%) |
Mar 27, 2007 | 24.60 | 24.70 | 24.39 | 24.64 | 3,137,385 | -0.06(-0.23%) |
Mar 26, 2007 | 24.78 | 24.79 | 24.37 | 24.69 | 1,627,726 | -0.02(-0.06%) |
Mar 23, 2007 | 24.68 | 24.78 | 24.56 | 24.71 | 1,481,181 | +0.06(+0.23%) |
Mar 22, 2007 | 25.10 | 25.10 | 24.59 | 24.65 | 2,777,856 | -0.03(-0.10%) |
Mar 21, 2007 | 24.27 | 24.77 | 24.17 | 24.68 | 1,669,637 | +0.41(+1.67%) |
Mar 20, 2007 | 24.21 | 24.37 | 24.16 | 24.27 | 2,270,367 | +0.03(+0.10%) |
Mar 19, 2007 | 24.12 | 24.38 | 24.12 | 24.25 | 2,524,803 | +0.20(+0.84%) |
Mar 16, 2007 | 24.26 | 24.41 | 23.98 | 24.05 | 2,496,357 | -0.12(-0.50%) |
Mar 15, 2007 | 23.94 | 24.20 | 23.89 | 24.17 | 2,182,065 | +0.22(+0.93%) |
Mar 14, 2007 | 23.66 | 23.97 | 23.32 | 23.94 | 4,340,820 | +0.17(+0.72%) |
Mar 13, 2007 | 24.39 | 24.33 | 23.73 | 23.77 | 2,378,818 | -0.62(-2.55%) |
Mar 12, 2007 | 24.11 | 24.45 | 24.05 | 24.39 | 1,630,326 | +0.26(+1.07%) |
Mar 09, 2007 | 24.25 | 24.37 | 24.02 | 24.14 | 1,705,985 | -0.02(-0.08%) |
Mar 08, 2007 | 24.11 | 24.32 | 24.00 | 24.16 | 2,965,522 | +0.30(+1.27%) |
Mar 07, 2007 | 23.79 | 24.00 | 23.78 | 23.85 | 2,501,690 | -0.04(-0.17%) |
Mar 06, 2007 | 23.75 | 23.91 | 23.56 | 23.89 | 2,552,459 | +0.25(+1.07%) |
Mar 05, 2007 | 23.78 | 23.97 | 23.63 | 23.64 | 3,088,592 | -0.24(-1.02%) |
Mar 02, 2007 | 24.25 | 24.31 | 23.88 | 23.88 | 2,527,173 | -0.46(-1.87%) |