Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.94 | 24.54 | 23.93 | 24.20 | 2,198,136 | +0.26(+1.07%) |
May 30, 2007 | 23.57 | 24.55 | 23.36 | 23.94 | 4,720,215 | -0.31(-1.27%) |
May 29, 2007 | 24.17 | 24.40 | 23.86 | 24.25 | 2,191,833 | +0.06(+0.24%) |
May 25, 2007 | 24.25 | 24.48 | 24.13 | 24.19 | 1,143,535 | +0.07(+0.30%) |
May 24, 2007 | 24.57 | 24.78 | 24.00 | 24.12 | 1,853,703 | -0.51(-2.09%) |
May 23, 2007 | 24.78 | 25.10 | 24.50 | 24.63 | 1,144,493 | -0.14(-0.55%) |
May 22, 2007 | 24.51 | 24.83 | 24.43 | 24.77 | 486,965 | +0.18(+0.73%) |
May 21, 2007 | 23.83 | 24.90 | 23.83 | 24.59 | 698,585 | +0.13(+0.53%) |
May 18, 2007 | 24.20 | 24.50 | 24.17 | 24.46 | 888,077 | +0.30(+1.24%) |
May 17, 2007 | 23.93 | 24.18 | 23.69 | 24.16 | 1,617,195 | +0.23(+0.95%) |
May 16, 2007 | 23.83 | 24.27 | 23.52 | 23.93 | 2,081,751 | -0.44(-1.79%) |
May 15, 2007 | 24.66 | 24.80 | 24.30 | 24.37 | 768,892 | -0.29(-1.19%) |
May 14, 2007 | 24.70 | 24.97 | 24.56 | 24.66 | 977,807 | -0.01(-0.06%) |
May 11, 2007 | 24.68 | 24.73 | 24.41 | 24.68 | 968,608 | +0.11(+0.44%) |
May 10, 2007 | 25.03 | 25.24 | 24.51 | 24.57 | 887,237 | -0.59(-2.33%) |
May 09, 2007 | 24.57 | 25.24 | 24.57 | 25.15 | 1,164,963 | +0.53(+2.15%) |
May 08, 2007 | 24.56 | 24.83 | 24.41 | 24.63 | 776,315 | -0.02(-0.09%) |
May 07, 2007 | 24.56 | 24.80 | 24.52 | 24.65 | 538,925 | +0.09(+0.35%) |
May 04, 2007 | 24.63 | 24.74 | 24.45 | 24.56 | 1,024,657 | -0.07(-0.29%) |
May 03, 2007 | 24.99 | 25.00 | 24.63 | 24.63 | 1,164,262 | -0.37(-1.48%) |
May 02, 2007 | 24.81 | 25.28 | 24.81 | 25.00 | 1,068,886 | +0.16(+0.63%) |
May 01, 2007 | 25.09 | 25.09 | 24.50 | 24.85 | 2,738,321 | -0.30(-1.19%) |
Apr 30, 2007 | 25.47 | 25.65 | 25.13 | 25.15 | 1,768,308 | -0.32(-1.26%) |
Apr 27, 2007 | 24.68 | 25.47 | 24.53 | 25.47 | 2,969,418 | +0.79(+3.21%) |
Apr 26, 2007 | 24.75 | 24.82 | 24.36 | 24.68 | 1,916,609 | -0.12(-0.49%) |
Apr 25, 2007 | 24.99 | 25.00 | 24.60 | 24.80 | 1,303,335 | -0.06(-0.23%) |
Apr 24, 2007 | 25.25 | 25.25 | 24.68 | 24.85 | 2,485,945 | -0.41(-1.64%) |
Apr 23, 2007 | 25.36 | 25.74 | 25.16 | 25.27 | 1,743,383 | -0.09(-0.37%) |
Apr 20, 2007 | 25.56 | 25.66 | 25.24 | 25.36 | 1,071,127 | +0.06(+0.23%) |
Apr 19, 2007 | 25.28 | 25.49 | 25.05 | 25.30 | 1,385,126 | -0.14(-0.53%) |
Apr 18, 2007 | 25.70 | 25.75 | 25.43 | 25.44 | 1,332,046 | -0.31(-1.22%) |
Apr 17, 2007 | 25.82 | 26.04 | 25.67 | 25.75 | 1,265,661 | -0.06(-0.25%) |
Apr 16, 2007 | 25.93 | 26.15 | 25.63 | 25.82 | 1,490,447 | +0.17(+0.67%) |
Apr 13, 2007 | 25.73 | 25.73 | 25.42 | 25.65 | 1,015,106 | -0.01(-0.03%) |
Apr 12, 2007 | 25.62 | 25.75 | 25.06 | 25.65 | 1,669,995 | -0.06(-0.25%) |
Apr 11, 2007 | 26.06 | 26.21 | 25.70 | 25.72 | 1,208,941 | -0.28(-1.07%) |
Apr 10, 2007 | 26.00 | 26.11 | 25.88 | 26.00 | 493,687 | +0.06(+0.25%) |
Apr 09, 2007 | 26.08 | 26.15 | 25.78 | 25.93 | 1,152,638 | -0.14(-0.55%) |
Apr 05, 2007 | 25.87 | 26.27 | 25.83 | 26.08 | 1,106,561 | +0.21(+0.80%) |
Apr 04, 2007 | 25.98 | 26.08 | 25.80 | 25.87 | 1,474,621 | -0.07(-0.28%) |
Apr 03, 2007 | 25.82 | 26.38 | 25.79 | 25.94 | 2,625,999 | +0.13(+0.50%) |
Apr 02, 2007 | 25.32 | 25.84 | 25.30 | 25.81 | 2,579,641 | +0.49(+1.95%) |
Mar 30, 2007 | 24.71 | 25.36 | 24.63 | 25.32 | 2,756,388 | +0.59(+2.40%) |
Mar 29, 2007 | 24.86 | 25.13 | 24.68 | 24.73 | 3,034,534 | -0.19(-0.75%) |
Mar 28, 2007 | 24.73 | 25.11 | 24.60 | 24.91 | 2,434,686 | +0.06(+0.23%) |
Mar 27, 2007 | 24.80 | 25.13 | 24.64 | 24.85 | 1,978,952 | -0.06(-0.23%) |
Mar 26, 2007 | 24.65 | 24.94 | 24.61 | 24.91 | 2,166,204 | +0.18(+0.72%) |
Mar 23, 2007 | 24.83 | 24.90 | 24.66 | 24.73 | 2,810,449 | -0.09(-0.37%) |
Mar 22, 2007 | 25.31 | 25.63 | 24.38 | 24.83 | 8,524,203 | +0.14(+0.55%) |
Mar 21, 2007 | 25.35 | 25.35 | 24.59 | 24.69 | 4,436,911 | -0.74(-2.89%) |
Mar 20, 2007 | 25.28 | 25.70 | 25.18 | 25.43 | 2,246,174 | +0.22(+0.88%) |
Mar 19, 2007 | 25.43 | 25.83 | 25.14 | 25.20 | 2,421,941 | -0.02(-0.08%) |
Mar 16, 2007 | 24.73 | 25.70 | 24.63 | 25.23 | 5,473,842 | +0.56(+2.29%) |
Mar 15, 2007 | 24.70 | 25.37 | 24.63 | 24.66 | 2,946,440 | -0.04(-0.14%) |
Mar 14, 2007 | 24.26 | 24.85 | 24.06 | 24.70 | 3,373,323 | +0.45(+1.86%) |
Mar 13, 2007 | 24.78 | 24.84 | 24.13 | 24.25 | 2,541,967 | -0.53(-2.13%) |
Mar 12, 2007 | 24.48 | 24.93 | 24.30 | 24.78 | 1,231,488 | +0.52(+2.15%) |
Mar 09, 2007 | 24.37 | 24.42 | 24.02 | 24.26 | 758,528 | +0.06(+0.27%) |
Mar 08, 2007 | 23.98 | 24.48 | 23.96 | 24.19 | 1,558,372 | +0.39(+1.62%) |
Mar 07, 2007 | 23.36 | 23.92 | 23.36 | 23.81 | 1,071,967 | +0.36(+1.52%) |
Mar 06, 2007 | 23.39 | 23.63 | 23.23 | 23.45 | 1,024,909 | +0.21(+0.89%) |
Mar 05, 2007 | 23.67 | 23.98 | 23.24 | 23.24 | 1,075,329 | -0.64(-2.69%) |
Mar 02, 2007 | 23.93 | 24.35 | 23.74 | 23.88 | 1,148,436 | -0.07(-0.30%) |