Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.84 | 25.33 | 24.81 | 25.29 | 4,642,458 | +0.49(+1.97%) |
May 30, 2007 | 24.22 | 24.80 | 24.05 | 24.80 | 2,080,027 | +0.58(+2.39%) |
May 29, 2007 | 24.03 | 24.47 | 24.03 | 24.22 | 2,188,400 | +0.41(+1.70%) |
May 25, 2007 | 23.73 | 23.97 | 23.63 | 23.81 | 1,506,671 | +0.20(+0.86%) |
May 24, 2007 | 24.13 | 24.18 | 23.28 | 23.61 | 3,475,143 | -0.67(-2.75%) |
May 23, 2007 | 24.74 | 24.74 | 24.13 | 24.28 | 1,851,338 | -0.29(-1.19%) |
May 22, 2007 | 24.22 | 24.69 | 24.19 | 24.57 | 4,612,515 | +0.39(+1.63%) |
May 21, 2007 | 24.18 | 24.29 | 24.16 | 24.18 | 5,474,100 | -0.15(-0.61%) |
May 18, 2007 | 24.04 | 24.33 | 23.94 | 24.33 | 16,893,486 | +0.12(+0.49%) |
May 17, 2007 | 24.74 | 24.81 | 24.21 | 24.21 | 2,589,850 | -0.54(-2.17%) |
May 16, 2007 | 25.03 | 25.03 | 24.63 | 24.75 | 1,574,509 | -0.21(-0.84%) |
May 15, 2007 | 25.23 | 25.34 | 24.88 | 24.96 | 1,399,805 | -0.24(-0.95%) |
May 14, 2007 | 25.38 | 25.55 | 25.04 | 25.19 | 1,147,884 | -0.38(-1.47%) |
May 11, 2007 | 25.56 | 25.57 | 25.37 | 25.57 | 1,203,293 | +0.16(+0.63%) |
May 10, 2007 | 25.76 | 25.96 | 25.40 | 25.41 | 999,646 | -0.52(-2.00%) |
May 09, 2007 | 25.49 | 25.94 | 25.30 | 25.93 | 1,389,420 | +0.44(+1.71%) |
May 08, 2007 | 25.46 | 25.61 | 25.25 | 25.49 | 829,761 | -0.07(-0.26%) |
May 07, 2007 | 26.95 | 26.95 | 25.55 | 25.56 | 742,867 | -0.26(-0.99%) |
May 04, 2007 | 25.86 | 25.86 | 25.51 | 25.81 | 1,203,662 | +0.10(+0.39%) |
May 03, 2007 | 25.43 | 25.74 | 25.38 | 25.71 | 975,358 | +0.42(+1.65%) |
May 02, 2007 | 25.04 | 25.36 | 24.84 | 25.30 | 814,724 | +0.25(+1.00%) |
May 01, 2007 | 25.18 | 25.19 | 24.60 | 25.04 | 1,220,687 | -0.13(-0.50%) |
Apr 30, 2007 | 25.19 | 25.59 | 25.14 | 25.17 | 1,443,378 | +0.00(+0.00%) |
Apr 27, 2007 | 25.19 | 25.28 | 25.05 | 25.17 | 1,368,148 | -0.02(-0.07%) |
Apr 26, 2007 | 25.26 | 25.44 | 25.12 | 25.19 | 748,227 | -0.05(-0.19%) |
Apr 25, 2007 | 25.58 | 25.66 | 25.09 | 25.24 | 1,008,188 | -0.19(-0.75%) |
Apr 24, 2007 | 25.84 | 25.84 | 25.36 | 25.43 | 863,802 | -0.35(-1.34%) |
Apr 23, 2007 | 25.41 | 25.93 | 25.41 | 25.77 | 1,083,061 | +0.20(+0.77%) |
Apr 20, 2007 | 25.43 | 26.07 | 25.43 | 25.58 | 852,982 | +0.20(+0.78%) |
Apr 19, 2007 | 25.48 | 25.48 | 24.11 | 25.38 | 1,093,949 | +0.04(+0.14%) |
Apr 18, 2007 | 25.33 | 25.45 | 25.28 | 25.34 | 918,240 | +0.02(+0.07%) |
Apr 17, 2007 | 24.93 | 25.36 | 24.76 | 25.33 | 1,116,729 | +0.45(+1.82%) |
Apr 16, 2007 | 26.17 | 26.17 | 24.73 | 24.87 | 1,111,918 | +0.03(+0.12%) |
Apr 13, 2007 | 24.78 | 24.91 | 24.61 | 24.84 | 1,483,556 | +0.05(+0.22%) |
Apr 12, 2007 | 25.07 | 25.07 | 24.69 | 24.79 | 770,834 | -0.23(-0.93%) |
Apr 11, 2007 | 25.31 | 25.31 | 24.98 | 25.02 | 1,042,526 | -0.41(-1.62%) |
Apr 10, 2007 | 25.38 | 25.59 | 25.33 | 25.43 | 1,047,048 | +0.16(+0.61%) |
Apr 09, 2007 | 25.31 | 25.46 | 25.20 | 25.28 | 705,514 | -0.04(-0.14%) |
Apr 05, 2007 | 26.36 | 26.36 | 25.21 | 25.31 | 828,962 | +0.08(+0.31%) |
Apr 04, 2007 | 25.22 | 25.36 | 25.14 | 25.24 | 1,291,265 | -0.11(-0.42%) |
Apr 03, 2007 | 25.37 | 25.61 | 25.33 | 25.34 | 1,800,803 | +0.10(+0.38%) |
Apr 02, 2007 | 25.12 | 25.42 | 25.03 | 25.25 | 1,150,899 | +0.10(+0.38%) |
Mar 30, 2007 | 25.00 | 25.24 | 24.85 | 25.15 | 1,439,336 | +0.21(+0.86%) |
Mar 29, 2007 | 25.15 | 25.42 | 24.87 | 24.94 | 1,116,226 | -0.21(-0.85%) |
Mar 28, 2007 | 25.21 | 25.39 | 25.01 | 25.15 | 1,039,678 | -0.08(-0.33%) |
Mar 27, 2007 | 25.55 | 25.64 | 25.18 | 25.24 | 1,120,613 | -0.32(-1.24%) |
Mar 26, 2007 | 25.89 | 25.89 | 25.48 | 25.55 | 1,393,943 | -0.34(-1.31%) |
Mar 23, 2007 | 26.28 | 26.28 | 25.81 | 25.89 | 1,044,708 | -0.26(-0.98%) |
Mar 22, 2007 | 26.04 | 26.23 | 25.96 | 26.15 | 669,501 | -0.04(-0.16%) |
Mar 21, 2007 | 25.89 | 26.19 | 25.62 | 26.19 | 820,084 | +0.38(+1.46%) |
Mar 20, 2007 | 25.58 | 25.93 | 25.50 | 25.81 | 2,142,170 | +0.23(+0.91%) |
Mar 19, 2007 | 25.53 | 25.80 | 25.50 | 25.58 | 1,029,126 | +0.05(+0.19%) |
Mar 16, 2007 | 25.87 | 25.89 | 25.50 | 25.53 | 718,411 | -0.48(-1.86%) |
Mar 15, 2007 | 25.64 | 26.05 | 25.64 | 26.02 | 882,395 | +0.23(+0.88%) |
Mar 14, 2007 | 25.77 | 25.87 | 25.31 | 25.79 | 905,677 | +0.02(+0.07%) |
Mar 13, 2007 | 26.44 | 26.45 | 25.71 | 25.77 | 981,890 | -0.67(-2.53%) |
Mar 12, 2007 | 26.43 | 26.75 | 26.35 | 26.44 | 1,308,350 | -0.28(-1.05%) |
Mar 09, 2007 | 26.58 | 26.72 | 26.40 | 26.72 | 1,765,125 | +0.29(+1.11%) |
Mar 08, 2007 | 26.01 | 26.66 | 26.01 | 26.43 | 1,065,976 | +0.57(+2.19%) |
Mar 07, 2007 | 14.91 | 26.48 | 14.32 | 25.86 | 1,383,223 | -0.56(-2.10%) |
Mar 06, 2007 | 25.62 | 26.47 | 25.62 | 26.42 | 2,009,677 | +0.92(+3.61%) |
Mar 05, 2007 | 26.17 | 26.24 | 25.50 | 25.50 | 1,145,036 | -0.94(-3.55%) |
Mar 02, 2007 | 26.74 | 26.79 | 26.41 | 26.44 | 1,272,170 | -0.55(-2.04%) |