Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,697 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,635 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.01 | 24.19 | 6,822,957 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,545 | +0.17(+0.71%) |
May 24, 2007 | 24.69 | 24.82 | 24.00 | 24.10 | 25,535,892 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.69 | 13,032,202 | -0.37(-1.48%) |
May 22, 2007 | 25.35 | 25.54 | 24.93 | 25.07 | 12,265,345 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.28 | 8,837,921 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.35 | 5,296,247 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.02 | 25.18 | 5,604,266 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.24 | 24.91 | 25.21 | 8,801,354 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.80 | 8,704,969 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,748,287 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,356 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.27 | 24.39 | 16,625,761 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,364,257 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.27 | 24.30 | 10,163,939 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.15 | 24.83 | 24.88 | 5,163,102 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,680,213 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.59 | 24.72 | 24.83 | 8,899,645 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.50 | 25.02 | 25.16 | 9,339,602 | +0.01(+0.05%) |
May 01, 2007 | 25.41 | 25.49 | 24.39 | 25.15 | 23,218,994 | -1.44(-5.43%) |
Apr 30, 2007 | 26.80 | 26.98 | 26.59 | 26.59 | 8,432,275 | -0.21(-0.79%) |
Apr 27, 2007 | 26.73 | 26.93 | 26.52 | 26.80 | 5,514,572 | -0.01(-0.05%) |
Apr 26, 2007 | 26.99 | 27.11 | 26.65 | 26.82 | 6,112,442 | -0.34(-1.24%) |
Apr 25, 2007 | 27.17 | 27.24 | 26.83 | 27.15 | 9,556,724 | +0.14(+0.53%) |
Apr 24, 2007 | 26.91 | 27.14 | 26.77 | 27.01 | 9,762,812 | +0.24(+0.90%) |
Apr 23, 2007 | 26.57 | 26.90 | 26.27 | 26.77 | 10,163,573 | +0.28(+1.06%) |
Apr 20, 2007 | 25.94 | 26.49 | 25.42 | 26.49 | 12,348,290 | +0.85(+3.32%) |
Apr 19, 2007 | 25.70 | 25.80 | 25.42 | 25.64 | 4,903,349 | -0.12(-0.48%) |
Apr 18, 2007 | 25.83 | 25.96 | 25.50 | 25.76 | 6,539,336 | -0.26(-1.00%) |
Apr 17, 2007 | 26.15 | 26.24 | 25.94 | 26.02 | 5,621,488 | -0.12(-0.47%) |
Apr 16, 2007 | 26.35 | 26.38 | 26.00 | 26.14 | 7,364,395 | +0.03(+0.11%) |
Apr 13, 2007 | 25.85 | 26.23 | 25.79 | 26.12 | 9,277,547 | +0.34(+1.33%) |
Apr 12, 2007 | 25.58 | 25.78 | 25.48 | 25.77 | 6,738,269 | +0.07(+0.27%) |
Apr 11, 2007 | 26.37 | 26.50 | 25.65 | 25.70 | 10,906,238 | -0.42(-1.60%) |
Apr 10, 2007 | 25.95 | 26.37 | 25.86 | 26.12 | 10,137,210 | +0.19(+0.74%) |
Apr 09, 2007 | 25.43 | 26.17 | 25.42 | 25.93 | 11,960,340 | +0.49(+1.94%) |
Apr 05, 2007 | 25.30 | 25.57 | 25.23 | 25.44 | 6,907,989 | +0.14(+0.54%) |
Apr 04, 2007 | 25.56 | 25.56 | 25.28 | 25.30 | 8,060,221 | -0.27(-1.07%) |
Apr 03, 2007 | 25.38 | 25.77 | 25.15 | 25.57 | 9,955,605 | +0.21(+0.84%) |
Apr 02, 2007 | 25.20 | 25.40 | 25.10 | 25.36 | 8,343,997 | +0.14(+0.57%) |
Mar 30, 2007 | 25.80 | 26.00 | 25.16 | 25.22 | 16,068,533 | -0.04(-0.16%) |
Mar 29, 2007 | 25.66 | 26.00 | 25.11 | 25.26 | 17,851,836 | -0.05(-0.22%) |
Mar 28, 2007 | 24.86 | 25.71 | 24.85 | 25.31 | 18,095,438 | +0.63(+2.53%) |
Mar 27, 2007 | 24.70 | 24.85 | 24.27 | 24.69 | 11,756,314 | +0.02(+0.08%) |
Mar 26, 2007 | 24.54 | 24.74 | 24.29 | 24.67 | 8,092,250 | +0.19(+0.76%) |
Mar 23, 2007 | 24.52 | 24.56 | 24.17 | 24.48 | 8,611,654 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1512 | 24.82 | 24.47 | 24.52 | 11,455,626 | -0.13(-0.53%) |
Mar 21, 2007 | 24.29 | 24.81 | 24.18 | 24.65 | 11,352,292 | +0.45(+1.84%) |
Mar 20, 2007 | 23.48 | 24.67 | 23.40 | 24.21 | 23,106,162 | +0.69(+2.92%) |
Mar 19, 2007 | 23.19 | 23.66 | 23.13 | 23.52 | 9,189,912 | +0.49(+2.15%) |
Mar 16, 2007 | 23.14 | 23.53 | 23.02 | 23.02 | 6,618,780 | -0.13(-0.56%) |
Mar 15, 2007 | 23.02 | 23.20 | 22.97 | 23.15 | 5,663,884 | +0.04(+0.18%) |
Mar 14, 2007 | 22.89 | 23.17 | 22.76 | 23.11 | 7,421,717 | +0.11(+0.48%) |
Mar 13, 2007 | 23.51 | 23.56 | 22.96 | 23.00 | 7,106,052 | -0.51(-2.16%) |
Mar 12, 2007 | 23.57 | 23.66 | 23.36 | 23.51 | 4,956,262 | +0.01(+0.06%) |
Mar 09, 2007 | 23.98 | 24.12 | 23.35 | 23.50 | 7,267,949 | -0.42(-1.75%) |
Mar 08, 2007 | 23.50 | 23.97 | 23.50 | 23.92 | 11,817,728 | +0.56(+2.38%) |
Mar 07, 2007 | 22.78 | 23.51 | 22.72 | 23.36 | 11,731,936 | +0.71(+3.16%) |
Mar 06, 2007 | 22.94 | 23.02 | 22.56 | 22.65 | 13,232,176 | +0.01(+0.06%) |
Mar 05, 2007 | 22.78 | 23.19 | 22.61 | 22.63 | 8,027,911 | -0.56(-2.40%) |
Mar 02, 2007 | 23.48 | 23.81 | 23.19 | 23.19 | 7,511,239 | -0.47(-1.97%) |