Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.41 | 25.57 | 25.20 | 25.32 | 1,379,038 | -0.03(-0.10%) |
May 30, 2007 | 24.89 | 25.35 | 24.78 | 25.35 | 968,303 | +0.29(+1.14%) |
May 29, 2007 | 24.98 | 25.28 | 24.94 | 25.06 | 1,293,092 | +0.13(+0.52%) |
May 25, 2007 | 24.71 | 25.05 | 24.65 | 24.93 | 698,686 | +0.28(+1.13%) |
May 24, 2007 | 25.25 | 25.45 | 24.60 | 24.65 | 970,909 | -0.52(-2.07%) |
May 23, 2007 | 25.38 | 25.63 | 25.05 | 25.18 | 2,320,705 | -0.21(-0.82%) |
May 22, 2007 | 25.40 | 25.45 | 25.11 | 25.38 | 1,284,060 | +0.05(+0.21%) |
May 21, 2007 | 25.18 | 25.74 | 25.11 | 25.33 | 1,688,210 | +0.10(+0.41%) |
May 18, 2007 | 25.25 | 25.34 | 24.91 | 25.23 | 1,266,443 | +0.10(+0.42%) |
May 17, 2007 | 25.15 | 25.44 | 24.90 | 25.12 | 1,815,808 | -0.11(-0.45%) |
May 16, 2007 | 24.72 | 25.28 | 24.51 | 25.24 | 1,724,342 | +0.47(+1.89%) |
May 15, 2007 | 24.54 | 25.32 | 24.52 | 24.77 | 2,841,183 | +0.16(+0.64%) |
May 14, 2007 | 25.01 | 25.10 | 24.44 | 24.61 | 2,239,914 | -0.34(-1.36%) |
May 11, 2007 | 24.77 | 25.12 | 24.40 | 24.95 | 1,842,275 | +0.24(+0.98%) |
May 10, 2007 | 25.11 | 25.36 | 24.63 | 24.71 | 2,222,603 | -0.52(-2.07%) |
May 09, 2007 | 25.12 | 25.38 | 25.00 | 25.23 | 1,931,237 | +0.05(+0.21%) |
May 08, 2007 | 24.56 | 25.37 | 24.49 | 25.18 | 2,421,743 | +0.54(+2.19%) |
May 07, 2007 | 24.59 | 24.69 | 24.43 | 24.64 | 1,971,820 | +0.10(+0.43%) |
May 04, 2007 | 24.32 | 24.70 | 24.17 | 24.53 | 2,673,480 | -0.43(-1.74%) |
May 03, 2007 | 24.29 | 25.26 | 24.19 | 24.97 | 5,748,607 | +1.30(+5.51%) |
May 02, 2007 | 23.55 | 24.22 | 23.39 | 23.66 | 5,378,372 | +0.14(+0.59%) |
May 01, 2007 | 23.49 | 23.66 | 23.07 | 23.52 | 2,378,671 | +0.01(+0.04%) |
Apr 30, 2007 | 24.01 | 24.16 | 23.46 | 23.52 | 2,383,409 | -0.53(-2.20%) |
Apr 27, 2007 | 24.19 | 24.22 | 23.84 | 24.05 | 1,578,985 | -0.37(-1.50%) |
Apr 26, 2007 | 24.76 | 24.81 | 24.21 | 24.41 | 2,174,973 | -0.31(-1.27%) |
Apr 25, 2007 | 24.57 | 25.10 | 24.52 | 24.72 | 2,627,853 | +0.36(+1.50%) |
Apr 24, 2007 | 24.51 | 24.60 | 24.12 | 24.36 | 1,822,701 | -0.21(-0.85%) |
Apr 23, 2007 | 24.56 | 24.68 | 24.39 | 24.57 | 1,709,249 | +0.06(+0.25%) |
Apr 20, 2007 | 24.45 | 24.72 | 24.12 | 24.51 | 2,893,782 | +0.18(+0.75%) |
Apr 19, 2007 | 24.45 | 24.67 | 24.19 | 24.32 | 3,597,201 | -0.35(-1.41%) |
Apr 18, 2007 | 24.88 | 25.25 | 24.52 | 24.67 | 2,857,136 | -0.25(-1.01%) |
Apr 17, 2007 | 25.23 | 25.54 | 24.59 | 24.92 | 3,505,594 | -0.10(-0.38%) |
Apr 16, 2007 | 24.29 | 25.21 | 24.12 | 25.02 | 4,247,400 | +0.83(+3.41%) |
Apr 13, 2007 | 23.97 | 24.33 | 23.97 | 24.19 | 2,324,812 | -0.56(-2.28%) |
Apr 12, 2007 | 24.26 | 24.76 | 23.77 | 24.76 | 1,837,319 | +0.48(+1.97%) |
Apr 11, 2007 | 24.39 | 24.55 | 24.15 | 24.28 | 1,406,490 | -0.16(-0.64%) |
Apr 10, 2007 | 24.43 | 24.64 | 24.34 | 24.44 | 848,386 | -0.12(-0.50%) |
Apr 09, 2007 | 24.39 | 25.06 | 24.37 | 24.56 | 1,250,213 | +0.29(+1.18%) |
Apr 05, 2007 | 24.07 | 24.32 | 23.91 | 24.27 | 1,600,850 | +0.14(+0.58%) |
Apr 04, 2007 | 23.96 | 24.19 | 23.88 | 24.13 | 1,748,572 | +0.10(+0.43%) |
Apr 03, 2007 | 24.08 | 24.44 | 24.00 | 24.03 | 2,573,236 | +0.04(+0.18%) |
Apr 02, 2007 | 22.91 | 24.07 | 22.89 | 23.99 | 4,717,551 | +1.18(+5.18%) |
Mar 30, 2007 | 22.80 | 23.11 | 22.68 | 22.80 | 960,555 | -0.03(-0.15%) |
Mar 29, 2007 | 23.13 | 23.13 | 22.59 | 22.84 | 1,975,500 | -0.13(-0.57%) |
Mar 28, 2007 | 23.04 | 23.12 | 22.71 | 22.97 | 1,349,068 | -0.24(-1.05%) |
Mar 27, 2007 | 23.68 | 23.72 | 23.05 | 23.21 | 2,363,094 | -0.63(-2.62%) |
Mar 26, 2007 | 23.89 | 24.01 | 23.44 | 23.84 | 2,689,825 | -0.07(-0.29%) |
Mar 23, 2007 | 23.85 | 24.25 | 23.81 | 23.91 | 2,443,449 | +0.11(+0.47%) |
Mar 22, 2007 | 23.12 | 23.84 | 22.83 | 23.79 | 4,214,663 | +0.77(+3.36%) |
Mar 21, 2007 | 22.83 | 23.04 | 22.42 | 23.02 | 1,366,669 | +0.13(+0.57%) |
Mar 20, 2007 | 22.47 | 22.89 | 22.26 | 22.89 | 1,532,757 | +0.48(+2.13%) |
Mar 19, 2007 | 22.18 | 22.42 | 22.01 | 22.41 | 1,176,466 | +0.26(+1.18%) |
Mar 16, 2007 | 22.36 | 22.48 | 22.05 | 22.15 | 1,317,298 | -0.21(-0.93%) |
Mar 15, 2007 | 21.76 | 22.40 | 21.76 | 22.36 | 2,482,219 | +0.39(+1.78%) |
Mar 14, 2007 | 22.17 | 22.22 | 21.41 | 21.97 | 2,421,882 | -0.35(-1.56%) |
Mar 13, 2007 | 23.12 | 23.09 | 22.18 | 22.32 | 1,843,623 | -0.80(-3.46%) |
Mar 12, 2007 | 23.07 | 23.21 | 22.88 | 23.12 | 1,585,957 | +0.14(+0.61%) |
Mar 09, 2007 | 22.69 | 22.99 | 22.64 | 22.98 | 1,829,424 | +0.49(+2.16%) |
Mar 08, 2007 | 22.90 | 22.91 | 22.42 | 22.49 | 1,539,266 | -0.16(-0.69%) |
Mar 07, 2007 | 22.12 | 22.74 | 22.03 | 22.65 | 2,358,385 | +0.53(+2.40%) |
Mar 06, 2007 | 22.07 | 22.41 | 21.87 | 22.12 | 2,863,042 | +0.12(+0.55%) |
Mar 05, 2007 | 22.35 | 22.38 | 21.91 | 22.00 | 2,151,268 | -0.43(-1.94%) |
Mar 02, 2007 | 22.86 | 22.94 | 22.42 | 22.43 | 2,150,415 | -0.50(-2.20%) |