Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.54 | 24.89 | 24.50 | 24.88 | 5,588,308 | +0.34(+1.41%) |
May 30, 2007 | 24.59 | 24.68 | 24.06 | 24.53 | 9,335,436 | -0.12(-0.47%) |
May 29, 2007 | 24.62 | 24.83 | 24.44 | 24.65 | 3,963,981 | -0.02(-0.10%) |
May 25, 2007 | 24.56 | 24.78 | 24.42 | 24.67 | 3,283,662 | +0.11(+0.45%) |
May 24, 2007 | 24.82 | 24.94 | 24.51 | 24.56 | 4,860,895 | -0.20(-0.82%) |
May 23, 2007 | 24.69 | 24.92 | 24.60 | 24.77 | 5,946,210 | +0.08(+0.32%) |
May 22, 2007 | 24.53 | 24.76 | 24.32 | 24.69 | 6,962,549 | +0.07(+0.28%) |
May 21, 2007 | 24.18 | 24.66 | 24.15 | 24.62 | 7,648,312 | +0.38(+1.57%) |
May 18, 2007 | 24.00 | 24.26 | 23.82 | 24.24 | 5,143,031 | +0.33(+1.39%) |
May 17, 2007 | 24.11 | 24.11 | 23.74 | 23.90 | 4,669,550 | -0.05(-0.21%) |
May 16, 2007 | 24.05 | 24.45 | 23.84 | 23.95 | 9,995,183 | +0.49(+2.10%) |
May 15, 2007 | 23.86 | 23.90 | 23.44 | 23.46 | 5,678,729 | -0.33(-1.40%) |
May 14, 2007 | 23.98 | 24.02 | 23.65 | 23.79 | 4,219,600 | -0.25(-1.02%) |
May 11, 2007 | 23.92 | 24.05 | 23.64 | 24.04 | 6,978,124 | +0.37(+1.56%) |
May 10, 2007 | 23.70 | 23.89 | 23.60 | 23.67 | 6,798,278 | -0.09(-0.36%) |
May 09, 2007 | 23.34 | 23.84 | 23.31 | 23.76 | 5,798,890 | +0.34(+1.47%) |
May 08, 2007 | 23.40 | 23.47 | 23.29 | 23.41 | 6,246,590 | -0.05(-0.21%) |
May 07, 2007 | 23.28 | 23.60 | 23.25 | 23.46 | 4,701,499 | +0.18(+0.79%) |
May 04, 2007 | 23.45 | 23.45 | 23.15 | 23.28 | 7,276,526 | -0.07(-0.29%) |
May 03, 2007 | 23.37 | 23.39 | 23.12 | 23.34 | 5,038,406 | +0.09(+0.40%) |
May 02, 2007 | 23.13 | 23.31 | 23.07 | 23.25 | 4,818,128 | +0.23(+1.00%) |
May 01, 2007 | 22.80 | 23.13 | 22.79 | 23.02 | 6,791,064 | +0.18(+0.78%) |
Apr 30, 2007 | 23.12 | 23.15 | 22.79 | 22.85 | 7,350,407 | -0.27(-1.17%) |
Apr 27, 2007 | 22.37 | 23.12 | 22.22 | 23.12 | 8,367,356 | +0.72(+3.22%) |
Apr 26, 2007 | 22.73 | 22.73 | 22.35 | 22.40 | 9,110,982 | -0.42(-1.84%) |
Apr 25, 2007 | 22.70 | 22.85 | 22.63 | 22.81 | 5,029,432 | +0.10(+0.46%) |
Apr 24, 2007 | 22.85 | 22.85 | 22.51 | 22.71 | 8,128,345 | -0.07(-0.32%) |
Apr 23, 2007 | 22.85 | 22.90 | 22.72 | 22.78 | 3,138,841 | -0.03(-0.14%) |
Apr 20, 2007 | 22.45 | 22.87 | 22.33 | 22.81 | 7,512,022 | +0.49(+2.21%) |
Apr 19, 2007 | 22.59 | 22.60 | 22.27 | 22.32 | 6,555,414 | -0.36(-1.58%) |
Apr 18, 2007 | 22.91 | 23.03 | 22.63 | 22.68 | 4,704,641 | -0.27(-1.18%) |
Apr 17, 2007 | 22.89 | 23.16 | 22.89 | 22.95 | 3,623,681 | +0.00(+0.00%) |
Apr 16, 2007 | 22.78 | 22.98 | 22.64 | 22.95 | 3,994,816 | +0.32(+1.41%) |
Apr 13, 2007 | 22.69 | 22.71 | 22.46 | 22.63 | 6,353,574 | -0.09(-0.38%) |
Apr 12, 2007 | 22.74 | 22.88 | 22.62 | 22.72 | 4,683,645 | -0.02(-0.08%) |
Apr 11, 2007 | 23.18 | 23.21 | 22.62 | 22.73 | 7,091,302 | -0.50(-2.15%) |
Apr 10, 2007 | 23.13 | 23.33 | 23.12 | 23.23 | 3,203,230 | +0.04(+0.19%) |
Apr 09, 2007 | 23.34 | 23.36 | 23.14 | 23.19 | 5,965,604 | -0.14(-0.61%) |
Apr 05, 2007 | 23.40 | 23.45 | 23.26 | 23.33 | 4,589,865 | -0.01(-0.05%) |
Apr 04, 2007 | 23.17 | 23.35 | 23.09 | 23.34 | 8,108,731 | +0.17(+0.74%) |
Apr 03, 2007 | 23.23 | 23.29 | 23.04 | 23.17 | 13,101,351 | +0.08(+0.35%) |
Apr 02, 2007 | 23.52 | 23.61 | 23.03 | 23.09 | 7,493,565 | -0.23(-0.98%) |
Mar 30, 2007 | 23.55 | 23.75 | 23.13 | 23.32 | 12,870,937 | -0.34(-1.46%) |
Mar 29, 2007 | 23.94 | 24.20 | 23.62 | 23.66 | 11,006,196 | -0.47(-1.96%) |
Mar 28, 2007 | 24.39 | 24.55 | 23.92 | 24.14 | 8,975,942 | -0.31(-1.26%) |
Mar 27, 2007 | 24.91 | 24.96 | 24.44 | 24.45 | 5,528,234 | -0.58(-2.34%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.79 | 25.03 | 3,177,711 | -0.05(-0.20%) |
Mar 23, 2007 | 25.09 | 25.25 | 25.04 | 25.08 | 2,382,849 | -0.09(-0.34%) |
Mar 22, 2007 | 25.25 | 25.31 | 25.06 | 25.17 | 2,316,128 | -0.02(-0.07%) |
Mar 21, 2007 | 24.70 | 25.19 | 24.54 | 25.19 | 4,269,124 | +0.58(+2.35%) |
Mar 20, 2007 | 24.55 | 24.74 | 24.50 | 24.61 | 4,149,238 | +0.03(+0.13%) |
Mar 19, 2007 | 24.47 | 24.75 | 24.45 | 24.58 | 2,622,421 | +0.11(+0.45%) |
Mar 16, 2007 | 24.53 | 24.70 | 24.33 | 24.46 | 4,876,899 | -0.20(-0.82%) |
Mar 15, 2007 | 24.43 | 24.70 | 24.14 | 24.67 | 5,370,769 | +0.30(+1.21%) |
Mar 14, 2007 | 23.97 | 24.38 | 23.89 | 24.37 | 5,637,392 | +0.36(+1.51%) |
Mar 13, 2007 | 24.50 | 24.36 | 23.82 | 24.01 | 6,647,532 | -0.49(-2.01%) |
Mar 12, 2007 | 24.37 | 24.56 | 24.30 | 24.50 | 2,779,883 | +0.19(+0.78%) |
Mar 09, 2007 | 24.79 | 24.79 | 24.26 | 24.31 | 3,658,090 | -0.22(-0.90%) |
Mar 08, 2007 | 24.74 | 24.75 | 24.48 | 24.53 | 3,839,294 | -0.02(-0.08%) |
Mar 07, 2007 | 24.22 | 24.64 | 24.22 | 24.55 | 5,191,529 | +0.02(+0.08%) |
Mar 06, 2007 | 24.27 | 24.68 | 24.22 | 24.53 | 4,574,291 | +0.21(+0.86%) |
Mar 05, 2007 | 24.11 | 24.55 | 23.97 | 24.32 | 6,982,839 | +0.21(+0.87%) |
Mar 02, 2007 | 24.41 | 24.45 | 24.10 | 24.11 | 4,441,808 | -0.52(-2.12%) |