Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.75 | 25.38 | 24.51 | 25.06 | 11,469,997 | +0.34(+1.38%) |
May 30, 2007 | 23.98 | 24.75 | 23.84 | 24.72 | 12,995,903 | +0.75(+3.13%) |
May 29, 2007 | 24.40 | 24.44 | 23.86 | 23.97 | 14,398,759 | -0.43(-1.76%) |
May 25, 2007 | 24.37 | 24.51 | 24.14 | 24.40 | 5,699,601 | +0.09(+0.37%) |
May 24, 2007 | 24.83 | 25.00 | 24.29 | 24.31 | 11,079,343 | -0.65(-2.60%) |
May 23, 2007 | 25.55 | 25.65 | 24.91 | 24.96 | 9,524,842 | -0.09(-0.36%) |
May 22, 2007 | 24.60 | 25.24 | 24.30 | 25.05 | 23,743,188 | -0.62(-2.42%) |
May 21, 2007 | 25.61 | 26.00 | 25.45 | 25.67 | 6,710,763 | +0.12(+0.47%) |
May 18, 2007 | 25.21 | 25.71 | 25.12 | 25.55 | 6,075,030 | +0.39(+1.55%) |
May 17, 2007 | 25.30 | 25.30 | 25.09 | 25.16 | 6,849,236 | -0.13(-0.51%) |
May 16, 2007 | 25.20 | 25.49 | 24.98 | 25.29 | 7,186,154 | +0.27(+1.08%) |
May 15, 2007 | 24.96 | 25.18 | 24.72 | 25.02 | 8,267,595 | +0.21(+0.85%) |
May 14, 2007 | 24.79 | 25.13 | 24.58 | 24.81 | 5,844,277 | +0.04(+0.16%) |
May 11, 2007 | 24.68 | 24.93 | 24.56 | 24.77 | 4,244,463 | +0.09(+0.36%) |
May 10, 2007 | 24.86 | 25.27 | 24.58 | 24.68 | 7,550,316 | -0.38(-1.52%) |
May 09, 2007 | 25.09 | 25.20 | 24.78 | 25.06 | 7,196,266 | -0.03(-0.12%) |
May 08, 2007 | 25.10 | 25.34 | 24.95 | 25.09 | 6,544,896 | -0.02(-0.08%) |
May 07, 2007 | 25.25 | 25.31 | 24.91 | 25.11 | 7,332,453 | -0.17(-0.67%) |
May 04, 2007 | 25.48 | 25.50 | 24.94 | 25.28 | 8,808,620 | -0.05(-0.20%) |
May 03, 2007 | 24.89 | 25.35 | 24.41 | 25.33 | 16,001,870 | +0.27(+1.08%) |
May 02, 2007 | 24.85 | 25.23 | 24.78 | 25.06 | 5,504,539 | +0.36(+1.46%) |