Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.88 | 26.01 | 25.65 | 25.99 | 1,842,231 | +0.18(+0.71%) |
May 30, 2007 | 25.60 | 25.91 | 25.52 | 25.80 | 2,029,699 | +0.03(+0.13%) |
May 29, 2007 | 25.80 | 25.93 | 25.51 | 25.77 | 1,508,253 | -0.07(-0.29%) |
May 25, 2007 | 25.61 | 25.95 | 25.46 | 25.84 | 1,654,764 | +0.24(+0.94%) |
May 24, 2007 | 25.75 | 26.15 | 25.51 | 25.60 | 1,839,250 | -0.02(-0.07%) |
May 23, 2007 | 25.91 | 25.93 | 25.61 | 25.62 | 1,627,757 | -0.29(-1.12%) |
May 22, 2007 | 26.04 | 26.08 | 25.78 | 25.91 | 1,548,667 | -0.13(-0.50%) |
May 21, 2007 | 25.77 | 26.08 | 25.77 | 26.04 | 2,322,562 | +0.19(+0.73%) |
May 18, 2007 | 25.83 | 25.90 | 25.48 | 25.85 | 1,440,114 | +0.14(+0.53%) |
May 17, 2007 | 25.67 | 25.85 | 25.55 | 25.72 | 1,520,082 | -0.07(-0.29%) |
May 16, 2007 | 25.60 | 25.89 | 25.59 | 25.79 | 1,304,626 | +0.32(+1.28%) |
May 15, 2007 | 25.70 | 25.86 | 25.39 | 25.47 | 2,617,266 | -0.39(-1.52%) |
May 14, 2007 | 26.12 | 26.13 | 25.69 | 25.86 | 1,631,615 | -0.26(-0.98%) |
May 11, 2007 | 25.99 | 26.13 | 25.84 | 26.12 | 1,405,918 | +0.24(+0.93%) |
May 10, 2007 | 26.17 | 26.20 | 25.75 | 25.88 | 2,641,823 | -0.29(-1.09%) |
May 09, 2007 | 25.86 | 26.23 | 25.80 | 26.16 | 2,119,838 | +0.14(+0.55%) |
May 08, 2007 | 25.95 | 26.15 | 25.79 | 26.02 | 3,213,602 | +0.07(+0.26%) |
May 07, 2007 | 24.65 | 26.57 | 25.66 | 25.95 | 6,977,946 | +1.31(+5.30%) |
May 04, 2007 | 24.93 | 24.94 | 24.48 | 24.65 | 2,138,595 | +0.32(+1.31%) |
May 03, 2007 | 24.14 | 24.33 | 24.02 | 24.33 | 2,118,610 | +0.19(+0.78%) |
May 02, 2007 | 24.04 | 24.50 | 24.04 | 24.14 | 1,908,117 | +0.15(+0.64%) |
May 01, 2007 | 23.66 | 24.08 | 23.45 | 23.98 | 2,077,048 | +0.33(+1.40%) |
Apr 30, 2007 | 24.19 | 24.21 | 23.65 | 23.65 | 2,083,536 | -0.48(-1.98%) |
Apr 27, 2007 | 23.95 | 24.23 | 23.72 | 24.13 | 2,567,374 | +0.18(+0.76%) |
Apr 26, 2007 | 23.87 | 24.20 | 23.87 | 23.95 | 2,986,863 | +0.26(+1.08%) |
Apr 25, 2007 | 23.55 | 23.74 | 23.48 | 23.69 | 1,957,097 | +0.45(+1.94%) |
Apr 24, 2007 | 23.24 | 23.33 | 23.01 | 23.24 | 1,566,203 | +0.01(+0.02%) |
Apr 23, 2007 | 23.57 | 23.60 | 23.22 | 23.24 | 1,176,713 | -0.29(-1.21%) |
Apr 20, 2007 | 23.31 | 23.54 | 23.29 | 23.52 | 2,135,703 | +0.22(+0.93%) |
Apr 19, 2007 | 23.65 | 23.65 | 23.26 | 23.31 | 2,124,748 | -0.34(-1.45%) |
Apr 18, 2007 | 23.61 | 23.72 | 23.44 | 23.65 | 1,820,310 | +0.02(+0.07%) |
Apr 17, 2007 | 23.44 | 23.74 | 23.34 | 23.63 | 2,542,998 | +0.17(+0.73%) |
Apr 16, 2007 | 23.29 | 23.46 | 23.11 | 23.46 | 2,319,230 | +0.20(+0.86%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.19 | 23.26 | 1,759,576 | +0.03(+0.12%) |
Apr 12, 2007 | 23.33 | 23.36 | 23.06 | 23.23 | 1,901,856 | -0.10(-0.44%) |
Apr 11, 2007 | 23.57 | 23.62 | 23.31 | 23.33 | 1,636,175 | -0.21(-0.90%) |
Apr 10, 2007 | 23.81 | 23.81 | 23.53 | 23.54 | 1,482,553 | -0.31(-1.31%) |
Apr 09, 2007 | 23.98 | 23.99 | 23.80 | 23.86 | 1,324,372 | -0.14(-0.59%) |
Apr 05, 2007 | 23.62 | 24.13 | 23.62 | 24.00 | 2,163,679 | +0.14(+0.57%) |
Apr 04, 2007 | 23.76 | 23.93 | 23.53 | 23.86 | 3,018,243 | +0.14(+0.60%) |
Apr 03, 2007 | 23.49 | 23.86 | 23.41 | 23.72 | 2,459,173 | +0.34(+1.46%) |
Apr 02, 2007 | 23.47 | 23.57 | 23.35 | 23.38 | 3,403,351 | -0.11(-0.46%) |
Mar 30, 2007 | 23.31 | 23.78 | 23.31 | 23.49 | 2,485,180 | -0.26(-1.10%) |
Mar 29, 2007 | 23.78 | 23.81 | 23.45 | 23.75 | 3,043,884 | +0.23(+0.97%) |
Mar 28, 2007 | 23.60 | 23.62 | 23.39 | 23.52 | 1,875,726 | -0.07(-0.29%) |
Mar 27, 2007 | 23.49 | 23.64 | 23.39 | 23.59 | 2,138,953 | +0.09(+0.36%) |
Mar 26, 2007 | 23.51 | 23.56 | 23.32 | 23.50 | 1,891,574 | -0.06(-0.24%) |
Mar 23, 2007 | 23.30 | 23.62 | 23.26 | 23.56 | 2,229,091 | +0.32(+1.37%) |
Mar 22, 2007 | 23.05 | 23.31 | 22.95 | 23.24 | 3,056,473 | +0.11(+0.47%) |
Mar 21, 2007 | 23.40 | 23.40 | 22.77 | 23.13 | 5,622,272 | -0.43(-1.84%) |
Mar 20, 2007 | 23.09 | 23.66 | 23.05 | 23.57 | 2,830,781 | +0.38(+1.62%) |
Mar 19, 2007 | 22.95 | 23.37 | 22.91 | 23.19 | 3,285,503 | +0.71(+3.14%) |
Mar 16, 2007 | 22.60 | 23.06 | 22.39 | 22.48 | 1,835,217 | -0.10(-0.45%) |
Mar 15, 2007 | 22.55 | 22.85 | 22.51 | 22.59 | 1,958,500 | +0.00(+0.00%) |
Mar 14, 2007 | 22.45 | 22.77 | 22.20 | 22.59 | 3,284,275 | +0.22(+0.97%) |
Mar 13, 2007 | 22.82 | 22.81 | 22.35 | 22.37 | 1,722,806 | -0.44(-1.95%) |
Mar 12, 2007 | 22.83 | 22.88 | 22.62 | 22.82 | 1,574,446 | +0.12(+0.53%) |
Mar 09, 2007 | 22.87 | 22.87 | 22.57 | 22.70 | 1,653,361 | -0.04(-0.18%) |
Mar 08, 2007 | 22.61 | 22.96 | 22.55 | 22.74 | 1,820,135 | +0.34(+1.50%) |
Mar 07, 2007 | 22.55 | 22.70 | 22.39 | 22.40 | 1,985,682 | -0.15(-0.66%) |
Mar 06, 2007 | 22.60 | 22.67 | 22.35 | 22.55 | 2,191,387 | +0.26(+1.18%) |
Mar 05, 2007 | 22.53 | 22.64 | 22.28 | 22.28 | 2,154,560 | -0.40(-1.78%) |
Mar 02, 2007 | 22.98 | 23.12 | 22.68 | 22.69 | 2,723,977 | -0.40(-1.75%) |