Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.51 | 25.62 | 25.25 | 25.36 | 14,440,719 | +0.28(+1.10%) |
May 30, 2007 | 24.45 | 25.18 | 24.30 | 25.09 | 22,642,490 | +0.10(+0.41%) |
May 29, 2007 | 25.35 | 25.37 | 24.75 | 24.99 | 16,368,781 | -0.31(-1.21%) |
May 25, 2007 | 25.22 | 25.35 | 25.13 | 25.29 | 14,059,022 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.62 | 24.58 | 24.83 | 26,694,508 | -0.70(-2.74%) |
May 23, 2007 | 25.93 | 26.07 | 25.45 | 25.53 | 16,230,116 | -0.19(-0.75%) |
May 22, 2007 | 25.94 | 25.95 | 25.55 | 25.72 | 8,296,916 | -0.17(-0.65%) |
May 21, 2007 | 25.99 | 26.09 | 25.85 | 25.89 | 16,171,937 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.02 | 25.89 | 25.93 | 8,581,963 | -0.16(-0.63%) |
May 17, 2007 | 25.94 | 26.23 | 25.92 | 26.09 | 7,844,917 | -0.21(-0.78%) |
May 16, 2007 | 25.96 | 26.30 | 25.87 | 26.30 | 10,731,680 | +0.54(+2.10%) |
May 15, 2007 | 25.74 | 26.16 | 25.71 | 25.76 | 11,546,271 | -0.09(-0.34%) |
May 14, 2007 | 26.16 | 26.18 | 25.67 | 25.84 | 19,056,440 | -0.12(-0.45%) |
May 11, 2007 | 24.96 | 26.23 | 24.99 | 25.96 | 40,966,452 | +1.35(+5.50%) |
May 10, 2007 | 25.16 | 25.24 | 24.58 | 24.61 | 16,185,837 | -0.64(-2.53%) |
May 09, 2007 | 25.06 | 25.28 | 24.95 | 25.25 | 7,012,545 | +0.36(+1.46%) |
May 08, 2007 | 24.94 | 24.95 | 24.70 | 24.88 | 8,105,335 | -0.22(-0.87%) |
May 07, 2007 | 25.09 | 25.30 | 25.07 | 25.10 | 4,577,135 | +0.22(+0.90%) |
May 04, 2007 | 25.08 | 25.08 | 24.86 | 24.88 | 7,321,025 | +0.17(+0.69%) |
May 03, 2007 | 24.40 | 24.80 | 24.48 | 24.71 | 6,037,362 | +0.36(+1.49%) |
May 02, 2007 | 23.95 | 24.42 | 23.93 | 24.35 | 11,281,352 | +0.31(+1.28%) |
May 01, 2007 | 23.88 | 24.04 | 23.68 | 24.04 | 10,624,908 | +0.27(+1.13%) |
Apr 30, 2007 | 24.25 | 24.25 | 23.72 | 23.77 | 8,212,532 | -0.63(-2.59%) |
Apr 27, 2007 | 24.44 | 24.58 | 24.35 | 24.40 | 6,559,199 | -0.25(-1.00%) |
Apr 26, 2007 | 24.71 | 24.81 | 24.57 | 24.65 | 4,671,929 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.85 | 24.49 | 24.82 | 3,721,774 | +0.24(+0.96%) |
Apr 24, 2007 | 24.61 | 24.71 | 24.44 | 24.58 | 4,358,755 | +0.02(+0.09%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.47 | 24.56 | 5,588,420 | -0.46(-1.85%) |
Apr 20, 2007 | 25.03 | 25.16 | 24.84 | 25.02 | 10,311,733 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.79 | 24.13 | 24.72 | 16,800,032 | -0.38(-1.50%) |
Apr 18, 2007 | 25.22 | 25.31 | 25.01 | 25.10 | 12,169,333 | -0.18(-0.71%) |
Apr 17, 2007 | 25.31 | 25.50 | 25.11 | 25.28 | 7,209,221 | -0.01(-0.04%) |
Apr 16, 2007 | 25.28 | 25.39 | 25.15 | 25.29 | 7,219,746 | +0.44(+1.75%) |
Apr 13, 2007 | 24.81 | 24.85 | 24.59 | 24.85 | 3,788,883 | -0.04(-0.15%) |
Apr 12, 2007 | 24.46 | 24.96 | 24.27 | 24.89 | 10,018,226 | +0.60(+2.48%) |
Apr 11, 2007 | 24.61 | 24.65 | 24.18 | 24.28 | 7,411,455 | -0.16(-0.66%) |
Apr 10, 2007 | 24.32 | 24.51 | 24.32 | 24.45 | 4,572,706 | +0.13(+0.55%) |
Apr 09, 2007 | 24.41 | 24.61 | 24.21 | 24.31 | 6,904,684 | +0.16(+0.65%) |
Apr 05, 2007 | 23.97 | 24.22 | 23.97 | 24.16 | 3,736,835 | +0.02(+0.09%) |
Apr 04, 2007 | 24.13 | 24.15 | 23.97 | 24.13 | 3,954,418 | +0.17(+0.71%) |
Apr 03, 2007 | 23.79 | 24.04 | 23.70 | 23.96 | 6,025,624 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.72 | 23.34 | 23.59 | 9,861,240 | +0.46(+2.00%) |
Mar 30, 2007 | 23.53 | 23.62 | 23.09 | 23.12 | 13,728,084 | -0.41(-1.74%) |
Mar 29, 2007 | 23.47 | 23.58 | 23.20 | 23.53 | 8,022,058 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.67 | 22.88 | 6,420,304 | -0.22(-0.95%) |
Mar 27, 2007 | 23.14 | 23.24 | 22.97 | 23.09 | 4,502,275 | -0.16(-0.68%) |
Mar 26, 2007 | 23.39 | 23.39 | 22.95 | 23.25 | 4,814,120 | +0.01(+0.05%) |
Mar 23, 2007 | 23.10 | 23.31 | 23.10 | 23.24 | 3,232,743 | +0.20(+0.87%) |
Mar 22, 2007 | 23.28 | 23.28 | 22.93 | 23.04 | 5,186,209 | -0.30(-1.31%) |
Mar 21, 2007 | 22.88 | 23.48 | 22.35 | 23.35 | 9,376,417 | +0.54(+2.37%) |
Mar 20, 2007 | 22.60 | 22.84 | 22.56 | 22.81 | 6,907,120 | +0.20(+0.89%) |
Mar 19, 2007 | 22.45 | 22.66 | 22.33 | 22.60 | 9,868,327 | +0.70(+3.22%) |
Mar 16, 2007 | 22.15 | 22.23 | 21.90 | 21.90 | 7,103,796 | -0.22(-0.99%) |
Mar 15, 2007 | 21.96 | 22.25 | 21.94 | 22.12 | 6,266,596 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.28 | 22.07 | 12,891,992 | +0.49(+2.25%) |
Mar 13, 2007 | 22.53 | 22.42 | 21.46 | 21.58 | 18,337,778 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.67 | 22.27 | 22.53 | 8,543,868 | +0.35(+1.59%) |
Mar 09, 2007 | 22.46 | 22.46 | 21.97 | 22.18 | 7,017,174 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.41 | 22.16 | 22.26 | 7,309,818 | +0.72(+3.34%) |
Mar 07, 2007 | 21.66 | 21.82 | 21.45 | 21.54 | 6,056,631 | -0.25(-1.13%) |
Mar 06, 2007 | 21.54 | 21.98 | 21.41 | 21.79 | 10,283,826 | +1.09(+5.29%) |
Mar 05, 2007 | 20.40 | 21.11 | 20.27 | 20.69 | 17,193,162 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.04 | 21.47 | 21.47 | 12,400,303 | -0.35(-1.61%) |