Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.18 | 27.72 | 26.95 | 27.56 | 6,260,846 | +0.37(+1.36%) |
May 30, 2007 | 25.86 | 27.53 | 25.83 | 27.19 | 10,569,215 | +1.38(+5.33%) |
May 29, 2007 | 24.30 | 25.99 | 24.23 | 25.82 | 16,192,079 | +0.64(+2.53%) |
May 25, 2007 | 24.67 | 25.30 | 24.58 | 25.18 | 4,950,100 | +0.56(+2.29%) |
May 24, 2007 | 24.75 | 24.99 | 24.56 | 24.62 | 3,307,327 | -0.09(-0.37%) |
May 23, 2007 | 25.05 | 25.05 | 24.66 | 24.71 | 3,291,536 | -0.33(-1.33%) |
May 22, 2007 | 25.18 | 25.38 | 24.83 | 25.04 | 3,036,879 | -0.27(-1.06%) |
May 21, 2007 | 24.73 | 25.73 | 24.73 | 25.31 | 4,112,589 | +0.58(+2.35%) |
May 18, 2007 | 24.51 | 24.88 | 24.46 | 24.73 | 2,851,347 | +0.37(+1.52%) |
May 17, 2007 | 24.31 | 24.58 | 24.26 | 24.36 | 2,180,718 | -0.08(-0.34%) |
May 16, 2007 | 24.17 | 24.47 | 23.91 | 24.44 | 2,348,601 | +0.38(+1.57%) |
May 15, 2007 | 24.45 | 24.49 | 24.03 | 24.06 | 3,024,885 | -0.38(-1.55%) |
May 14, 2007 | 24.35 | 24.54 | 24.25 | 24.44 | 2,782,083 | +0.12(+0.49%) |
May 11, 2007 | 23.80 | 24.33 | 23.65 | 24.32 | 1,483,605 | +0.51(+2.13%) |
May 10, 2007 | 24.34 | 24.34 | 23.80 | 23.81 | 3,073,134 | -0.58(-2.39%) |
May 09, 2007 | 24.13 | 24.49 | 24.04 | 24.39 | 1,732,609 | -0.03(-0.11%) |
May 08, 2007 | 24.17 | 24.42 | 24.07 | 24.42 | 2,079,993 | +0.18(+0.72%) |
May 07, 2007 | 24.27 | 24.64 | 24.22 | 24.25 | 1,948,841 | -0.01(-0.04%) |
May 04, 2007 | 24.71 | 24.76 | 24.21 | 24.26 | 1,903,795 | -0.48(-1.94%) |
May 03, 2007 | 24.32 | 24.77 | 24.21 | 24.74 | 5,299,856 | -0.24(-0.96%) |
May 02, 2007 | 24.88 | 25.10 | 24.57 | 24.98 | 4,835,845 | +0.23(+0.93%) |
May 01, 2007 | 25.40 | 25.47 | 24.65 | 24.75 | 4,833,418 | -0.53(-2.08%) |
Apr 30, 2007 | 24.94 | 25.46 | 24.89 | 25.27 | 6,518,182 | +0.30(+1.18%) |
Apr 27, 2007 | 24.83 | 25.18 | 24.71 | 24.98 | 2,939,749 | +0.12(+0.48%) |
Apr 26, 2007 | 24.87 | 25.07 | 24.70 | 24.86 | 1,637,280 | -0.07(-0.30%) |
Apr 25, 2007 | 24.81 | 24.93 | 24.52 | 24.93 | 2,376,617 | +0.30(+1.20%) |
Apr 24, 2007 | 24.31 | 24.72 | 24.22 | 24.64 | 1,802,106 | +0.30(+1.25%) |
Apr 23, 2007 | 24.77 | 24.89 | 24.31 | 24.33 | 2,413,082 | -0.34(-1.39%) |
Apr 20, 2007 | 24.99 | 25.09 | 24.52 | 24.67 | 2,910,513 | +0.01(+0.04%) |
Apr 19, 2007 | 24.46 | 24.83 | 24.23 | 24.66 | 2,235,983 | +0.01(+0.04%) |
Apr 18, 2007 | 24.38 | 24.76 | 24.23 | 24.65 | 1,677,488 | +0.13(+0.53%) |
Apr 17, 2007 | 24.84 | 24.85 | 24.49 | 24.52 | 1,238,630 | -0.37(-1.48%) |
Apr 16, 2007 | 24.46 | 24.97 | 24.40 | 24.89 | 2,974,401 | +0.55(+2.28%) |
Apr 13, 2007 | 24.03 | 24.44 | 24.03 | 24.34 | 2,516,431 | +0.30(+1.23%) |
Apr 12, 2007 | 23.92 | 24.25 | 23.87 | 24.04 | 4,490,544 | +0.17(+0.70%) |
Apr 11, 2007 | 24.16 | 24.32 | 23.76 | 23.88 | 1,940,208 | -0.34(-1.41%) |
Apr 10, 2007 | 24.03 | 24.27 | 23.93 | 24.22 | 1,822,920 | +0.18(+0.73%) |
Apr 09, 2007 | 23.92 | 24.49 | 23.89 | 24.04 | 4,557,564 | +0.34(+1.44%) |
Apr 05, 2007 | 23.70 | 23.76 | 23.56 | 23.70 | 1,437,193 | +0.01(+0.04%) |
Apr 04, 2007 | 23.64 | 23.81 | 23.42 | 23.69 | 2,070,331 | +0.11(+0.47%) |
Apr 03, 2007 | 23.32 | 23.93 | 23.19 | 23.58 | 2,401,848 | +0.33(+1.43%) |
Apr 02, 2007 | 23.14 | 23.31 | 22.94 | 23.25 | 1,863,451 | +0.04(+0.16%) |
Mar 30, 2007 | 23.02 | 23.36 | 22.83 | 23.21 | 2,000,627 | +0.04(+0.16%) |
Mar 29, 2007 | 23.18 | 23.29 | 22.82 | 23.18 | 2,477,310 | +0.08(+0.36%) |
Mar 28, 2007 | 23.12 | 23.43 | 23.07 | 23.09 | 2,434,190 | -0.19(-0.83%) |
Mar 27, 2007 | 23.37 | 23.64 | 23.26 | 23.29 | 1,821,551 | -0.18(-0.79%) |
Mar 26, 2007 | 23.41 | 23.52 | 23.04 | 23.47 | 1,589,747 | +0.06(+0.28%) |
Mar 23, 2007 | 23.54 | 23.76 | 23.31 | 23.41 | 1,232,939 | -0.14(-0.59%) |
Mar 22, 2007 | 23.70 | 23.79 | 23.24 | 23.54 | 1,985,705 | -0.08(-0.35%) |
Mar 21, 2007 | 23.00 | 23.64 | 22.94 | 23.63 | 2,207,244 | +0.50(+2.16%) |
Mar 20, 2007 | 23.05 | 23.24 | 22.88 | 23.13 | 1,580,118 | +0.16(+0.68%) |
Mar 19, 2007 | 22.69 | 23.13 | 22.69 | 22.97 | 2,118,971 | +0.30(+1.30%) |
Mar 16, 2007 | 22.86 | 23.00 | 22.66 | 22.68 | 3,079,217 | -0.23(-1.01%) |
Mar 15, 2007 | 22.83 | 23.26 | 22.81 | 22.91 | 3,147,224 | +0.07(+0.32%) |
Mar 14, 2007 | 22.00 | 22.99 | 21.97 | 22.83 | 4,405,243 | +0.80(+3.65%) |
Mar 13, 2007 | 22.40 | 22.48 | 21.98 | 22.03 | 2,743,138 | -0.37(-1.65%) |
Mar 12, 2007 | 22.66 | 22.75 | 22.35 | 22.40 | 2,332,071 | -0.31(-1.38%) |
Mar 09, 2007 | 23.03 | 23.06 | 22.50 | 22.71 | 2,388,606 | -0.03(-0.12%) |
Mar 08, 2007 | 22.81 | 22.92 | 22.61 | 22.74 | 2,302,380 | +0.10(+0.45%) |
Mar 07, 2007 | 22.51 | 22.81 | 22.41 | 22.64 | 2,905,497 | -0.02(-0.08%) |
Mar 06, 2007 | 22.39 | 22.82 | 22.32 | 22.66 | 2,043,752 | +0.33(+1.49%) |
Mar 05, 2007 | 22.35 | 22.71 | 22.25 | 22.32 | 2,417,001 | -0.23(-1.03%) |
Mar 02, 2007 | 22.85 | 23.12 | 22.55 | 22.56 | 2,491,633 | -0.26(-1.13%) |