Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.14 | 23.22 | 22.93 | 23.02 | 9,868,041 | -0.09(-0.37%) |
May 30, 2007 | 22.95 | 23.15 | 22.92 | 23.11 | 9,488,909 | +0.16(+0.70%) |
May 29, 2007 | 22.95 | 23.01 | 22.89 | 22.95 | 8,607,020 | +0.05(+0.23%) |
May 25, 2007 | 22.80 | 22.93 | 22.80 | 22.89 | 7,134,432 | +0.14(+0.61%) |
May 24, 2007 | 23.10 | 23.23 | 22.74 | 22.75 | 12,260,752 | -0.13(-0.55%) |
May 23, 2007 | 22.93 | 23.04 | 22.87 | 22.88 | 12,698,190 | -0.03(-0.15%) |
May 22, 2007 | 23.00 | 23.03 | 22.84 | 22.91 | 13,712,856 | -0.11(-0.46%) |
May 21, 2007 | 23.21 | 23.21 | 23.00 | 23.02 | 12,396,438 | -0.13(-0.58%) |
May 18, 2007 | 23.08 | 23.23 | 23.01 | 23.15 | 11,615,870 | +0.16(+0.69%) |
May 17, 2007 | 23.02 | 23.05 | 22.92 | 22.99 | 6,851,284 | -0.03(-0.12%) |
May 16, 2007 | 23.09 | 23.14 | 22.91 | 23.02 | 12,088,473 | +0.03(+0.12%) |
May 15, 2007 | 22.99 | 23.14 | 22.95 | 22.99 | 10,585,561 | +0.09(+0.38%) |
May 14, 2007 | 23.07 | 23.14 | 22.87 | 22.91 | 10,161,654 | -0.17(-0.72%) |
May 11, 2007 | 22.97 | 23.09 | 22.94 | 23.07 | 8,039,159 | +0.17(+0.76%) |
May 10, 2007 | 23.17 | 23.17 | 22.89 | 22.90 | 10,291,047 | -0.27(-1.18%) |
May 09, 2007 | 23.03 | 23.23 | 22.99 | 23.17 | 11,072,365 | +0.12(+0.52%) |
May 08, 2007 | 23.05 | 23.11 | 22.93 | 23.05 | 9,548,627 | +0.01(+0.03%) |
May 07, 2007 | 22.97 | 23.20 | 22.97 | 23.05 | 8,759,955 | +0.09(+0.38%) |
May 04, 2007 | 22.95 | 23.05 | 22.88 | 22.96 | 7,749,738 | +0.09(+0.41%) |
May 03, 2007 | 22.99 | 23.05 | 22.79 | 22.87 | 11,719,852 | -0.10(-0.43%) |
May 02, 2007 | 22.89 | 23.00 | 22.63 | 22.97 | 9,343,806 | +0.07(+0.32%) |
May 01, 2007 | 22.87 | 22.91 | 22.72 | 22.89 | 13,590,853 | +0.03(+0.12%) |
Apr 30, 2007 | 23.01 | 23.09 | 22.85 | 22.87 | 13,953,434 | -0.13(-0.58%) |
Apr 27, 2007 | 22.68 | 23.07 | 22.63 | 23.00 | 7,703,324 | +0.00(+0.00%) |
Apr 26, 2007 | 23.35 | 23.35 | 22.87 | 23.00 | 15,277,678 | -0.01(-0.06%) |
Apr 25, 2007 | 22.85 | 23.07 | 22.72 | 23.01 | 11,596,219 | +0.29(+1.29%) |
Apr 24, 2007 | 22.97 | 23.16 | 22.65 | 22.72 | 15,505,622 | -0.14(-0.61%) |
Apr 23, 2007 | 23.00 | 23.01 | 22.85 | 22.86 | 11,964,240 | -0.14(-0.61%) |
Apr 20, 2007 | 23.30 | 23.33 | 22.85 | 23.00 | 18,691,354 | +0.15(+0.64%) |
Apr 19, 2007 | 22.84 | 22.95 | 22.73 | 22.85 | 14,027,235 | -0.05(-0.20%) |
Apr 18, 2007 | 23.01 | 23.01 | 22.79 | 22.90 | 13,813,316 | -0.11(-0.46%) |
Apr 17, 2007 | 23.20 | 23.23 | 22.92 | 23.01 | 15,563,599 | -0.23(-0.97%) |
Apr 16, 2007 | 23.00 | 23.30 | 22.99 | 23.23 | 12,971,332 | +0.29(+1.25%) |
Apr 13, 2007 | 23.03 | 23.03 | 22.75 | 22.95 | 12,284,795 | +0.04(+0.17%) |
Apr 12, 2007 | 22.87 | 22.93 | 22.70 | 22.91 | 15,791,686 | -0.05(-0.20%) |
Apr 11, 2007 | 23.17 | 23.17 | 22.91 | 22.95 | 12,498,679 | -0.21(-0.92%) |
Apr 10, 2007 | 23.09 | 23.24 | 23.04 | 23.17 | 9,845,833 | +0.08(+0.35%) |
Apr 09, 2007 | 23.11 | 23.13 | 23.01 | 23.09 | 7,299,071 | -0.03(-0.12%) |
Apr 05, 2007 | 23.09 | 23.16 | 22.99 | 23.11 | 10,214,130 | +0.01(+0.06%) |
Apr 04, 2007 | 23.29 | 23.37 | 23.08 | 23.10 | 11,191,036 | -0.22(-0.94%) |
Apr 03, 2007 | 23.23 | 23.42 | 23.21 | 23.32 | 9,475,120 | +0.24(+1.04%) |
Apr 02, 2007 | 23.32 | 23.32 | 22.97 | 23.08 | 11,844,305 | -0.20(-0.86%) |
Mar 30, 2007 | 23.36 | 23.59 | 23.05 | 23.28 | 10,272,146 | -0.03(-0.11%) |
Mar 29, 2007 | 23.28 | 23.40 | 23.15 | 23.31 | 9,546,575 | +0.16(+0.69%) |
Mar 28, 2007 | 23.43 | 23.61 | 23.13 | 23.15 | 15,341,823 | -0.55(-2.33%) |
Mar 27, 2007 | 23.91 | 23.95 | 23.64 | 23.70 | 11,812,610 | -0.27(-1.14%) |
Mar 26, 2007 | 23.97 | 24.01 | 23.74 | 23.97 | 11,465,397 | +0.07(+0.28%) |
Mar 23, 2007 | 23.97 | 24.07 | 23.84 | 23.91 | 7,069,090 | -0.06(-0.25%) |
Mar 22, 2007 | 23.99 | 24.07 | 23.85 | 23.97 | 10,119,006 | -0.02(-0.08%) |
Mar 21, 2007 | 23.67 | 24.03 | 23.58 | 23.99 | 13,334,483 | +0.30(+1.26%) |
Mar 20, 2007 | 23.55 | 23.74 | 23.53 | 23.69 | 7,973,061 | +0.11(+0.45%) |
Mar 19, 2007 | 23.47 | 23.65 | 23.41 | 23.58 | 7,168,530 | +0.21(+0.91%) |
Mar 16, 2007 | 23.42 | 23.62 | 23.30 | 23.37 | 16,584,971 | -0.07(-0.28%) |
Mar 15, 2007 | 23.23 | 23.53 | 23.13 | 23.43 | 12,974,505 | +0.20(+0.86%) |
Mar 14, 2007 | 23.42 | 23.42 | 22.90 | 23.23 | 19,561,556 | -0.07(-0.29%) |
Mar 13, 2007 | 23.74 | 23.65 | 23.23 | 23.30 | 15,039,448 | -0.44(-1.85%) |
Mar 12, 2007 | 23.61 | 23.77 | 23.57 | 23.74 | 8,918,791 | +0.09(+0.37%) |
Mar 09, 2007 | 23.76 | 23.80 | 23.61 | 23.65 | 8,190,417 | -0.01(-0.06%) |
Mar 08, 2007 | 23.71 | 23.84 | 23.63 | 23.67 | 9,881,795 | +0.05(+0.23%) |
Mar 07, 2007 | 23.72 | 23.79 | 23.55 | 23.61 | 10,398,672 | -0.09(-0.39%) |
Mar 06, 2007 | 23.47 | 23.71 | 23.47 | 23.71 | 15,973,912 | +0.31(+1.34%) |
Mar 05, 2007 | 23.56 | 24.09 | 23.37 | 23.39 | 15,792,757 | -0.17(-0.71%) |
Mar 02, 2007 | 23.64 | 23.88 | 23.53 | 23.56 | 12,075,180 | -0.12(-0.51%) |