Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.36 | 24.47 | 23.99 | 24.04 | 1,979,912 | -0.29(-1.19%) |
May 30, 2007 | 23.89 | 24.34 | 23.85 | 24.32 | 2,254,797 | +0.46(+1.92%) |
May 29, 2007 | 23.51 | 24.00 | 23.43 | 23.87 | 1,782,483 | +0.58(+2.48%) |
May 25, 2007 | 23.44 | 23.58 | 23.15 | 23.29 | 939,773 | +0.09(+0.38%) |
May 24, 2007 | 23.78 | 23.73 | 23.03 | 23.20 | 2,281,975 | -0.58(-2.43%) |
May 23, 2007 | 24.08 | 24.26 | 23.77 | 23.78 | 1,100,213 | -0.27(-1.14%) |
May 22, 2007 | 23.82 | 24.16 | 23.76 | 24.05 | 2,248,585 | +0.23(+0.97%) |
May 21, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 1,809,939 | +0.05(+0.22%) |
May 18, 2007 | 24.09 | 24.09 | 23.75 | 23.77 | 1,927,109 | -0.30(-1.26%) |
May 17, 2007 | 24.29 | 24.34 | 24.00 | 24.07 | 1,710,462 | -0.32(-1.31%) |
May 16, 2007 | 24.64 | 24.68 | 24.29 | 24.39 | 1,264,550 | -0.13(-0.55%) |
May 15, 2007 | 24.96 | 25.05 | 24.50 | 24.52 | 1,365,294 | -0.39(-1.55%) |
May 14, 2007 | 25.15 | 25.17 | 24.87 | 24.91 | 1,455,517 | -0.09(-0.37%) |
May 11, 2007 | 24.95 | 25.17 | 24.95 | 25.00 | 1,464,113 | +0.03(+0.10%) |
May 10, 2007 | 25.25 | 25.42 | 24.98 | 24.98 | 1,455,960 | -0.26(-1.04%) |
May 09, 2007 | 25.10 | 25.45 | 25.10 | 25.24 | 1,900,125 | +0.15(+0.60%) |
May 08, 2007 | 25.00 | 25.22 | 24.99 | 25.09 | 1,386,850 | -0.09(-0.37%) |
May 07, 2007 | 25.22 | 25.32 | 25.14 | 25.18 | 1,939,533 | +0.20(+0.80%) |
May 04, 2007 | 25.13 | 25.13 | 24.92 | 24.98 | 1,975,058 | +0.10(+0.39%) |
May 03, 2007 | 24.72 | 24.96 | 24.68 | 24.89 | 1,380,638 | +0.22(+0.90%) |
May 02, 2007 | 24.64 | 24.73 | 24.50 | 24.66 | 1,288,622 | +0.03(+0.10%) |
May 01, 2007 | 24.60 | 24.75 | 24.45 | 24.64 | 2,071,804 | -0.02(-0.06%) |
Apr 30, 2007 | 24.95 | 25.00 | 24.65 | 24.65 | 1,794,908 | -0.34(-1.36%) |
Apr 27, 2007 | 24.77 | 25.07 | 24.74 | 24.99 | 1,175,057 | +0.18(+0.71%) |
Apr 26, 2007 | 24.49 | 25.00 | 24.49 | 24.82 | 684,301 | -0.06(-0.25%) |
Apr 25, 2007 | 24.88 | 25.00 | 24.60 | 24.88 | 1,013,930 | +0.07(+0.27%) |
Apr 24, 2007 | 24.97 | 25.11 | 24.63 | 24.81 | 1,051,591 | -0.15(-0.62%) |
Apr 23, 2007 | 24.65 | 25.08 | 24.65 | 24.97 | 814,755 | +0.27(+1.08%) |
Apr 20, 2007 | 24.73 | 24.85 | 24.60 | 24.70 | 1,050,834 | +0.13(+0.52%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.44 | 24.57 | 734,075 | -0.14(-0.56%) |
Apr 18, 2007 | 24.66 | 24.82 | 24.63 | 24.71 | 697,307 | -0.08(-0.31%) |
Apr 17, 2007 | 24.51 | 24.86 | 24.41 | 24.79 | 789,309 | +0.26(+1.05%) |
Apr 16, 2007 | 24.52 | 24.67 | 24.38 | 24.53 | 747,004 | +0.06(+0.25%) |
Apr 13, 2007 | 24.37 | 24.56 | 24.27 | 24.47 | 1,518,648 | +0.10(+0.40%) |
Apr 12, 2007 | 24.55 | 24.55 | 24.30 | 24.37 | 584,698 | -0.18(-0.71%) |
Apr 11, 2007 | 24.78 | 24.78 | 24.41 | 24.55 | 775,541 | -0.23(-0.91%) |
Apr 10, 2007 | 24.67 | 25.11 | 24.66 | 24.77 | 1,140,890 | +0.10(+0.40%) |
Apr 09, 2007 | 24.66 | 24.72 | 24.60 | 24.67 | 658,676 | +0.02(+0.06%) |
Apr 05, 2007 | 24.65 | 24.78 | 24.61 | 24.66 | 770,688 | -0.08(-0.33%) |
Apr 04, 2007 | 24.90 | 24.92 | 24.58 | 24.74 | 1,210,776 | -0.17(-0.68%) |
Apr 03, 2007 | 24.79 | 25.06 | 24.79 | 24.91 | 998,982 | +0.12(+0.50%) |
Apr 02, 2007 | 24.57 | 24.82 | 24.49 | 24.79 | 781,947 | +0.29(+1.18%) |
Mar 30, 2007 | 24.42 | 24.61 | 24.28 | 24.50 | 1,269,597 | +0.13(+0.53%) |
Mar 29, 2007 | 24.60 | 24.63 | 24.27 | 24.37 | 813,202 | -0.11(-0.46%) |
Mar 28, 2007 | 24.49 | 24.65 | 24.20 | 24.48 | 1,269,403 | -0.13(-0.54%) |
Mar 27, 2007 | 24.83 | 24.84 | 24.57 | 24.62 | 1,359,090 | -0.26(-1.06%) |
Mar 26, 2007 | 25.03 | 25.11 | 24.67 | 24.88 | 2,643,111 | -0.17(-0.68%) |
Mar 23, 2007 | 25.10 | 25.17 | 25.04 | 25.05 | 892,794 | -0.05(-0.18%) |
Mar 22, 2007 | 25.04 | 25.16 | 24.90 | 25.10 | 1,889,254 | +0.12(+0.49%) |
Mar 21, 2007 | 24.59 | 25.10 | 24.34 | 24.97 | 1,761,518 | +0.37(+1.49%) |
Mar 20, 2007 | 24.40 | 24.62 | 24.38 | 24.61 | 751,081 | +0.15(+0.63%) |
Mar 19, 2007 | 24.34 | 24.48 | 24.31 | 24.45 | 1,257,561 | +0.25(+1.04%) |
Mar 16, 2007 | 24.33 | 24.41 | 24.14 | 24.20 | 1,455,766 | -0.13(-0.53%) |
Mar 15, 2007 | 24.14 | 24.43 | 24.11 | 24.33 | 1,140,114 | +0.26(+1.07%) |
Mar 14, 2007 | 24.26 | 24.26 | 23.61 | 24.07 | 1,805,779 | +0.18(+0.75%) |
Mar 13, 2007 | 24.55 | 24.45 | 23.89 | 23.89 | 1,428,200 | -0.65(-2.67%) |
Mar 12, 2007 | 24.25 | 24.66 | 24.24 | 24.55 | 903,666 | +0.07(+0.30%) |
Mar 09, 2007 | 24.31 | 24.47 | 24.15 | 24.47 | 1,058,192 | +0.28(+1.17%) |
Mar 08, 2007 | 24.26 | 24.47 | 24.13 | 24.19 | 1,792,190 | +0.13(+0.56%) |
Mar 07, 2007 | 24.41 | 24.41 | 23.95 | 24.06 | 2,102,406 | -0.36(-1.46%) |
Mar 06, 2007 | 24.16 | 24.55 | 24.12 | 24.41 | 2,135,796 | +0.45(+1.89%) |
Mar 05, 2007 | 25.00 | 25.01 | 23.96 | 23.96 | 3,358,609 | -1.08(-4.30%) |
Mar 02, 2007 | 25.66 | 25.66 | 25.04 | 25.04 | 2,484,450 | -0.65(-2.55%) |