Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.36 | 23.40 | 23.17 | 23.23 | 3,556,504 | -0.08(-0.34%) |
May 30, 2007 | 23.30 | 23.37 | 23.12 | 23.31 | 2,878,959 | +0.01(+0.06%) |
May 29, 2007 | 23.33 | 23.37 | 23.23 | 23.30 | 3,214,358 | -0.01(-0.03%) |
May 25, 2007 | 23.27 | 23.36 | 23.13 | 23.30 | 2,456,105 | +0.05(+0.20%) |
May 24, 2007 | 23.43 | 23.52 | 23.23 | 23.26 | 3,613,835 | -0.43(-1.82%) |
May 23, 2007 | 23.80 | 23.84 | 23.69 | 23.69 | 3,432,491 | -0.10(-0.44%) |
May 22, 2007 | 23.84 | 23.85 | 23.56 | 23.79 | 4,009,632 | -0.08(-0.33%) |
May 21, 2007 | 23.91 | 24.01 | 23.81 | 23.87 | 3,502,086 | -0.16(-0.65%) |
May 18, 2007 | 24.07 | 24.10 | 23.98 | 24.03 | 2,784,684 | +0.08(+0.33%) |
May 17, 2007 | 23.94 | 24.14 | 23.93 | 23.95 | 2,979,823 | +0.12(+0.49%) |
May 16, 2007 | 23.56 | 23.85 | 23.60 | 23.83 | 2,282,809 | +0.27(+1.14%) |
May 15, 2007 | 23.64 | 23.84 | 23.51 | 23.56 | 4,140,389 | -0.08(-0.33%) |
May 14, 2007 | 23.90 | 23.90 | 23.59 | 23.64 | 3,143,385 | -0.26(-1.09%) |
May 11, 2007 | 23.92 | 24.00 | 23.69 | 23.90 | 3,617,360 | +0.10(+0.44%) |
May 10, 2007 | 24.03 | 24.09 | 23.80 | 23.80 | 4,130,163 | -0.23(-0.95%) |
May 09, 2007 | 23.77 | 24.12 | 23.70 | 24.03 | 3,541,021 | +0.19(+0.79%) |
May 08, 2007 | 23.75 | 23.90 | 23.72 | 23.84 | 2,151,132 | -0.01(-0.03%) |
May 07, 2007 | 23.71 | 23.87 | 23.65 | 23.84 | 2,391,322 | +0.14(+0.58%) |
May 04, 2007 | 23.76 | 23.80 | 23.65 | 23.71 | 2,905,235 | +0.06(+0.25%) |
May 03, 2007 | 23.63 | 23.78 | 23.37 | 23.65 | 4,006,926 | +0.10(+0.44%) |
May 02, 2007 | 23.24 | 23.56 | 23.22 | 23.54 | 3,811,283 | +0.25(+1.06%) |
May 01, 2007 | 23.17 | 23.35 | 22.99 | 23.30 | 4,299,096 | +0.02(+0.08%) |
Apr 30, 2007 | 23.52 | 23.57 | 23.20 | 23.28 | 5,556,401 | -0.27(-1.16%) |
Apr 27, 2007 | 23.29 | 23.70 | 23.17 | 23.55 | 4,912,466 | +0.01(+0.06%) |
Apr 26, 2007 | 23.63 | 23.78 | 23.41 | 23.54 | 8,761,279 | -0.25(-1.04%) |
Apr 25, 2007 | 23.73 | 23.83 | 23.62 | 23.78 | 5,138,498 | +0.06(+0.25%) |
Apr 24, 2007 | 23.96 | 23.98 | 23.61 | 23.73 | 4,954,978 | -0.24(-1.01%) |
Apr 23, 2007 | 23.99 | 24.12 | 23.87 | 23.97 | 3,103,682 | +0.00(+0.00%) |
Apr 20, 2007 | 23.83 | 24.07 | 23.68 | 23.97 | 5,249,853 | +0.33(+1.38%) |
Apr 19, 2007 | 23.71 | 23.80 | 23.58 | 23.64 | 4,268,084 | -0.20(-0.82%) |
Apr 18, 2007 | 23.73 | 24.03 | 23.71 | 23.84 | 4,944,223 | +0.12(+0.49%) |
Apr 17, 2007 | 24.57 | 24.57 | 23.52 | 23.72 | 11,522,240 | -1.45(-5.75%) |
Apr 16, 2007 | 24.72 | 25.42 | 24.66 | 25.17 | 5,930,981 | +0.67(+2.74%) |
Apr 13, 2007 | 24.34 | 24.53 | 24.25 | 24.50 | 3,082,988 | +0.13(+0.54%) |
Apr 12, 2007 | 24.43 | 24.43 | 24.16 | 24.37 | 3,237,902 | -0.07(-0.27%) |
Apr 11, 2007 | 24.61 | 24.66 | 24.31 | 24.43 | 3,598,942 | -0.18(-0.74%) |
Apr 10, 2007 | 24.44 | 24.69 | 24.42 | 24.61 | 2,593,869 | +0.12(+0.51%) |
Apr 09, 2007 | 24.54 | 24.54 | 24.18 | 24.49 | 2,514,426 | -0.05(-0.19%) |
Apr 05, 2007 | 24.47 | 24.56 | 24.35 | 24.54 | 1,390,502 | +0.05(+0.19%) |
Apr 04, 2007 | 24.59 | 24.69 | 24.44 | 24.49 | 1,496,273 | -0.15(-0.61%) |
Apr 03, 2007 | 24.32 | 24.65 | 24.31 | 24.64 | 2,773,953 | +0.38(+1.59%) |
Apr 02, 2007 | 24.44 | 24.44 | 24.17 | 24.25 | 2,694,089 | -0.19(-0.77%) |
Mar 30, 2007 | 24.61 | 24.66 | 24.28 | 24.44 | 2,369,725 | -0.16(-0.66%) |
Mar 29, 2007 | 24.57 | 24.70 | 24.53 | 24.61 | 2,972,024 | +0.20(+0.80%) |
Mar 28, 2007 | 24.89 | 24.89 | 24.40 | 24.41 | 3,134,340 | -0.48(-1.91%) |
Mar 27, 2007 | 24.92 | 25.02 | 24.82 | 24.89 | 2,178,111 | -0.15(-0.60%) |
Mar 26, 2007 | 25.08 | 25.12 | 24.75 | 25.04 | 2,074,793 | -0.11(-0.44%) |
Mar 23, 2007 | 25.08 | 25.21 | 25.00 | 25.15 | 1,848,057 | +0.07(+0.29%) |
Mar 22, 2007 | 25.30 | 25.34 | 25.03 | 25.08 | 2,093,648 | -0.25(-0.98%) |
Mar 21, 2007 | 24.74 | 25.42 | 24.59 | 25.32 | 3,172,203 | +0.52(+2.08%) |
Mar 20, 2007 | 24.48 | 24.85 | 24.40 | 24.81 | 3,557,577 | +0.37(+1.52%) |
Mar 19, 2007 | 24.20 | 24.47 | 24.11 | 24.44 | 2,272,998 | +0.37(+1.55%) |
Mar 16, 2007 | 24.12 | 24.27 | 23.99 | 24.07 | 3,179,868 | +0.02(+0.08%) |
Mar 15, 2007 | 23.92 | 24.29 | 23.91 | 24.05 | 2,961,888 | +0.12(+0.52%) |
Mar 14, 2007 | 23.93 | 24.05 | 23.45 | 23.92 | 4,771,182 | +0.00(+0.00%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.92 | 23.92 | 3,675,151 | -0.65(-2.65%) |
Mar 12, 2007 | 24.59 | 24.75 | 24.47 | 24.57 | 1,800,402 | -0.18(-0.71%) |
Mar 09, 2007 | 24.63 | 24.79 | 24.57 | 24.75 | 3,449,353 | +0.20(+0.82%) |
Mar 08, 2007 | 24.31 | 24.55 | 24.18 | 24.55 | 2,846,767 | +0.37(+1.51%) |
Mar 07, 2007 | 24.34 | 24.42 | 24.18 | 24.18 | 2,462,773 | -0.25(-1.01%) |
Mar 06, 2007 | 24.24 | 24.49 | 24.12 | 24.43 | 3,866,152 | +0.31(+1.30%) |
Mar 05, 2007 | 24.49 | 24.56 | 24.12 | 24.12 | 3,505,151 | -0.41(-1.68%) |
Mar 02, 2007 | 24.57 | 24.72 | 24.41 | 24.53 | 2,635,685 | -0.05(-0.19%) |