Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.42 | 24.91 | 24.40 | 24.66 | 5,599,217 | +0.34(+1.41%) |
May 30, 2007 | 23.54 | 24.33 | 23.37 | 24.32 | 6,931,797 | +0.41(+1.72%) |
May 29, 2007 | 24.85 | 25.03 | 23.69 | 23.91 | 5,235,107 | -0.74(-2.99%) |
May 25, 2007 | 24.81 | 24.85 | 24.45 | 24.64 | 3,692,430 | -0.33(-1.34%) |
May 24, 2007 | 25.93 | 25.95 | 24.94 | 24.98 | 3,318,378 | -0.85(-3.28%) |
May 23, 2007 | 26.13 | 26.20 | 25.65 | 25.82 | 2,341,643 | -0.19(-0.72%) |
May 22, 2007 | 25.67 | 26.05 | 25.63 | 26.01 | 3,115,655 | +0.26(+1.00%) |
May 21, 2007 | 25.58 | 25.85 | 25.55 | 25.76 | 1,609,179 | +0.16(+0.64%) |
May 18, 2007 | 25.28 | 25.65 | 25.19 | 25.59 | 1,834,777 | +0.32(+1.25%) |
May 17, 2007 | 25.30 | 25.48 | 25.13 | 25.28 | 2,020,618 | -0.04(-0.17%) |
May 16, 2007 | 24.81 | 25.34 | 24.71 | 25.32 | 1,906,203 | +0.78(+3.18%) |
May 15, 2007 | 24.82 | 24.92 | 24.46 | 24.54 | 1,177,707 | -0.28(-1.14%) |
May 14, 2007 | 24.93 | 24.99 | 24.60 | 24.82 | 1,523,048 | -0.10(-0.41%) |
May 11, 2007 | 24.16 | 24.93 | 24.16 | 24.93 | 1,559,695 | +0.76(+3.16%) |
May 10, 2007 | 24.85 | 24.85 | 24.12 | 24.16 | 2,024,079 | -0.78(-3.13%) |
May 09, 2007 | 24.59 | 24.99 | 24.43 | 24.94 | 1,927,911 | +0.35(+1.43%) |
May 08, 2007 | 24.59 | 24.81 | 24.33 | 24.59 | 2,946,422 | -0.14(-0.55%) |
May 07, 2007 | 24.98 | 25.04 | 24.59 | 24.73 | 2,451,933 | -0.18(-0.72%) |
May 04, 2007 | 25.15 | 25.20 | 24.71 | 24.91 | 4,080,953 | -0.09(-0.34%) |
May 03, 2007 | 25.15 | 25.27 | 24.88 | 24.99 | 2,167,406 | +0.15(+0.62%) |
May 02, 2007 | 24.14 | 24.88 | 24.03 | 24.84 | 3,014,119 | +0.70(+2.91%) |
May 01, 2007 | 24.41 | 24.41 | 23.89 | 24.14 | 2,522,317 | +0.10(+0.43%) |
Apr 30, 2007 | 24.60 | 24.65 | 23.99 | 24.03 | 2,049,638 | -0.50(-2.03%) |
Apr 27, 2007 | 24.77 | 24.88 | 24.17 | 24.53 | 3,382,218 | -0.18(-0.73%) |
Apr 26, 2007 | 25.64 | 25.64 | 24.63 | 24.71 | 2,219,333 | -0.43(-1.70%) |
Apr 25, 2007 | 25.41 | 25.54 | 24.85 | 25.14 | 2,129,663 | -0.10(-0.41%) |
Apr 24, 2007 | 25.47 | 25.54 | 25.10 | 25.24 | 1,358,256 | -0.10(-0.41%) |
Apr 23, 2007 | 25.84 | 25.84 | 25.28 | 25.35 | 2,528,377 | -0.35(-1.37%) |
Apr 20, 2007 | 26.13 | 26.31 | 25.66 | 25.70 | 2,753,275 | -0.11(-0.43%) |
Apr 19, 2007 | 25.30 | 26.06 | 24.85 | 25.81 | 3,849,073 | +0.10(+0.40%) |
Apr 18, 2007 | 26.01 | 26.05 | 25.61 | 25.70 | 1,817,504 | -0.31(-1.19%) |
Apr 17, 2007 | 25.82 | 26.77 | 25.79 | 26.01 | 3,169,808 | -0.67(-2.50%) |
Apr 16, 2007 | 26.54 | 26.84 | 26.32 | 26.68 | 2,235,672 | +0.15(+0.55%) |
Apr 13, 2007 | 26.30 | 26.55 | 26.13 | 26.54 | 1,776,735 | +0.24(+0.91%) |
Apr 12, 2007 | 25.96 | 26.33 | 25.47 | 26.30 | 2,951,680 | +0.17(+0.66%) |
Apr 11, 2007 | 26.48 | 26.55 | 26.03 | 26.12 | 2,361,600 | -0.32(-1.20%) |
Apr 10, 2007 | 26.58 | 26.78 | 26.18 | 26.44 | 1,844,604 | -0.15(-0.58%) |
Apr 09, 2007 | 26.56 | 26.75 | 26.46 | 26.60 | 1,694,260 | +0.18(+0.68%) |
Apr 05, 2007 | 26.36 | 26.74 | 26.20 | 26.42 | 1,069,168 | -0.06(-0.23%) |
Apr 04, 2007 | 26.36 | 26.59 | 26.13 | 26.48 | 1,916,707 | +0.09(+0.36%) |
Apr 03, 2007 | 26.30 | 26.63 | 26.07 | 26.38 | 2,526,865 | +0.25(+0.95%) |
Apr 02, 2007 | 25.50 | 26.16 | 25.35 | 26.13 | 2,984,592 | +0.60(+2.35%) |
Mar 30, 2007 | 25.22 | 25.58 | 25.01 | 25.53 | 1,812,836 | +0.36(+1.43%) |
Mar 29, 2007 | 25.02 | 25.24 | 24.87 | 25.17 | 2,335,574 | +0.25(+1.00%) |
Mar 28, 2007 | 25.22 | 25.22 | 24.75 | 24.93 | 1,749,930 | -0.29(-1.16%) |
Mar 27, 2007 | 25.42 | 25.42 | 24.92 | 25.22 | 1,470,413 | -0.03(-0.10%) |
Mar 26, 2007 | 25.49 | 25.64 | 24.95 | 25.24 | 1,268,390 | -0.31(-1.21%) |
Mar 23, 2007 | 25.11 | 25.66 | 25.07 | 25.55 | 1,196,147 | +0.32(+1.26%) |
Mar 22, 2007 | 25.41 | 25.56 | 25.11 | 25.23 | 2,070,762 | -0.13(-0.51%) |
Mar 21, 2007 | 24.38 | 25.41 | 24.34 | 25.36 | 2,835,218 | +0.93(+3.79%) |
Mar 20, 2007 | 23.89 | 24.44 | 23.86 | 24.44 | 1,790,078 | +0.55(+2.30%) |
Mar 19, 2007 | 23.86 | 24.19 | 23.77 | 23.89 | 1,723,507 | +0.09(+0.40%) |
Mar 16, 2007 | 24.06 | 24.37 | 23.61 | 23.79 | 1,287,880 | -0.18(-0.75%) |
Mar 15, 2007 | 23.91 | 24.08 | 23.80 | 23.97 | 1,676,754 | -0.05(-0.21%) |
Mar 14, 2007 | 23.95 | 24.15 | 23.43 | 24.03 | 5,238,587 | +0.23(+0.97%) |
Mar 13, 2007 | 24.38 | 24.25 | 23.74 | 23.79 | 3,516,900 | -0.58(-2.39%) |
Mar 12, 2007 | 24.13 | 24.49 | 23.98 | 24.38 | 1,849,132 | +0.09(+0.39%) |
Mar 09, 2007 | 24.06 | 24.41 | 23.97 | 24.28 | 1,856,952 | +0.27(+1.11%) |
Mar 08, 2007 | 23.38 | 24.37 | 23.38 | 24.02 | 3,074,807 | +0.81(+3.47%) |
Mar 07, 2007 | 23.16 | 23.57 | 23.15 | 23.21 | 1,548,024 | -0.12(-0.51%) |
Mar 06, 2007 | 22.83 | 23.55 | 22.83 | 23.33 | 2,338,959 | +0.75(+3.34%) |
Mar 05, 2007 | 22.04 | 23.03 | 22.04 | 22.58 | 2,816,998 | -0.34(-1.50%) |
Mar 02, 2007 | 23.15 | 23.46 | 22.86 | 22.92 | 3,013,535 | -0.21(-0.93%) |