Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.75 | 25.38 | 24.51 | 25.06 | 11,469,997 | +0.34(+1.38%) |
May 30, 2007 | 23.98 | 24.75 | 23.84 | 24.72 | 12,995,903 | +0.75(+3.13%) |
May 29, 2007 | 24.40 | 24.44 | 23.86 | 23.97 | 14,398,759 | -0.43(-1.76%) |
May 25, 2007 | 24.37 | 24.51 | 24.14 | 24.40 | 5,699,601 | +0.09(+0.37%) |
May 24, 2007 | 24.83 | 25.00 | 24.29 | 24.31 | 11,079,343 | -0.65(-2.60%) |
May 23, 2007 | 25.55 | 25.65 | 24.91 | 24.96 | 9,524,842 | -0.09(-0.36%) |
May 22, 2007 | 24.60 | 25.24 | 24.30 | 25.05 | 23,743,188 | -0.62(-2.42%) |
May 21, 2007 | 25.61 | 26.00 | 25.45 | 25.67 | 6,710,763 | +0.12(+0.47%) |
May 18, 2007 | 25.21 | 25.71 | 25.12 | 25.55 | 6,075,030 | +0.39(+1.55%) |
May 17, 2007 | 25.30 | 25.30 | 25.09 | 25.16 | 6,849,236 | -0.13(-0.51%) |
May 16, 2007 | 25.20 | 25.49 | 24.98 | 25.29 | 7,186,154 | +0.27(+1.08%) |
May 15, 2007 | 24.96 | 25.18 | 24.72 | 25.02 | 8,267,595 | +0.21(+0.85%) |
May 14, 2007 | 24.79 | 25.13 | 24.58 | 24.81 | 5,844,277 | +0.04(+0.16%) |
May 11, 2007 | 24.68 | 24.93 | 24.56 | 24.77 | 4,244,463 | +0.09(+0.36%) |
May 10, 2007 | 24.86 | 25.27 | 24.58 | 24.68 | 7,550,316 | -0.38(-1.52%) |
May 09, 2007 | 25.09 | 25.20 | 24.78 | 25.06 | 7,196,266 | -0.03(-0.12%) |
May 08, 2007 | 25.10 | 25.34 | 24.95 | 25.09 | 6,544,896 | -0.02(-0.08%) |
May 07, 2007 | 25.25 | 25.31 | 24.91 | 25.11 | 7,332,453 | -0.17(-0.67%) |
May 04, 2007 | 25.48 | 25.50 | 24.94 | 25.28 | 8,808,620 | -0.05(-0.20%) |
May 03, 2007 | 24.89 | 25.35 | 24.41 | 25.33 | 16,001,870 | +0.27(+1.08%) |
May 02, 2007 | 24.85 | 25.23 | 24.78 | 25.06 | 5,504,539 | +0.36(+1.46%) |
May 01, 2007 | 24.86 | 25.05 | 24.57 | 24.70 | 7,356,938 | -0.10(-0.40%) |
Apr 30, 2007 | 25.44 | 25.58 | 24.69 | 24.80 | 8,946,493 | -0.57(-2.25%) |
Apr 27, 2007 | 25.70 | 25.75 | 25.28 | 25.37 | 8,796,755 | -0.42(-1.63%) |
Apr 26, 2007 | 25.75 | 25.94 | 25.30 | 25.79 | 11,211,033 | -0.25(-0.96%) |
Apr 25, 2007 | 26.11 | 26.19 | 25.97 | 26.04 | 7,126,944 | -0.07(-0.27%) |
Apr 24, 2007 | 26.11 | 26.50 | 25.85 | 26.11 | 7,838,575 | -0.01(-0.04%) |
Apr 23, 2007 | 26.30 | 26.48 | 26.06 | 26.12 | 5,247,592 | -0.25(-0.95%) |
Apr 20, 2007 | 26.48 | 26.49 | 26.11 | 26.37 | 7,162,890 | +0.19(+0.73%) |
Apr 19, 2007 | 26.46 | 26.48 | 26.03 | 26.18 | 8,318,499 | -0.32(-1.21%) |
Apr 18, 2007 | 26.13 | 26.83 | 26.07 | 26.50 | 3,422,495 | +0.20(+0.76%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.05 | 26.30 | 7,437,709 | -0.45(-1.68%) |
Apr 16, 2007 | 26.80 | 27.00 | 26.63 | 26.75 | 4,451,013 | +0.10(+0.38%) |
Apr 13, 2007 | 26.87 | 26.87 | 26.51 | 26.65 | 7,283,491 | -0.27(-1.00%) |
Apr 12, 2007 | 26.64 | 26.94 | 26.00 | 26.92 | 5,550,242 | +0.22(+0.82%) |
Apr 11, 2007 | 26.91 | 26.93 | 26.52 | 26.70 | 6,168,272 | -0.26(-0.96%) |
Apr 10, 2007 | 26.59 | 26.99 | 26.54 | 26.96 | 8,150,269 | +0.41(+1.54%) |
Apr 09, 2007 | 26.38 | 26.63 | 26.25 | 26.55 | 4,858,244 | +0.18(+0.68%) |
Apr 05, 2007 | 25.94 | 26.40 | 25.91 | 26.37 | 5,107,540 | +0.30(+1.15%) |
Apr 04, 2007 | 26.27 | 26.27 | 25.83 | 26.07 | 4,819,817 | -0.24(-0.91%) |
Apr 03, 2007 | 25.99 | 26.39 | 25.79 | 26.31 | 4,716,948 | +0.57(+2.21%) |
Apr 02, 2007 | 25.87 | 25.99 | 25.53 | 25.74 | 6,146,748 | -0.10(-0.39%) |
Mar 30, 2007 | 26.00 | 26.13 | 25.55 | 25.84 | 3,753,344 | -0.15(-0.58%) |
Mar 29, 2007 | 26.07 | 26.10 | 25.67 | 25.99 | 7,158,740 | +0.17(+0.66%) |
Mar 28, 2007 | 25.99 | 26.16 | 25.74 | 25.82 | 5,792,811 | -0.37(-1.41%) |
Mar 27, 2007 | 26.32 | 26.40 | 26.15 | 26.19 | 4,143,785 | -0.22(-0.83%) |
Mar 26, 2007 | 26.28 | 26.42 | 25.93 | 26.41 | 9,958,090 | -0.04(-0.15%) |
Mar 23, 2007 | 26.49 | 26.60 | 26.30 | 26.45 | 4,638,071 | -0.03(-0.11%) |
Mar 22, 2007 | 26.99 | 27.00 | 26.37 | 26.48 | 6,129,935 | -0.37(-1.38%) |
Mar 21, 2007 | 26.01 | 26.88 | 25.80 | 26.85 | 7,930,530 | +0.73(+2.79%) |
Mar 20, 2007 | 25.97 | 26.20 | 25.79 | 26.12 | 4,691,781 | +0.19(+0.73%) |
Mar 19, 2007 | 25.59 | 25.95 | 25.59 | 25.93 | 4,552,432 | +0.44(+1.73%) |
Mar 16, 2007 | 25.65 | 25.74 | 25.24 | 25.49 | 6,333,067 | -0.12(-0.47%) |
Mar 15, 2007 | 25.49 | 25.68 | 25.41 | 25.61 | 4,972,095 | +0.16(+0.63%) |
Mar 14, 2007 | 25.22 | 25.51 | 25.00 | 25.45 | 6,904,581 | -0.07(-0.27%) |
Mar 13, 2007 | 25.92 | 25.83 | 25.46 | 25.52 | 9,254,564 | -0.40(-1.54%) |
Mar 12, 2007 | 25.97 | 26.13 | 25.78 | 25.92 | 5,218,544 | -0.11(-0.42%) |
Mar 09, 2007 | 26.30 | 26.36 | 25.85 | 26.03 | 7,310,599 | -0.09(-0.34%) |
Mar 08, 2007 | 26.19 | 26.30 | 26.02 | 26.12 | 7,621,098 | +0.23(+0.89%) |
Mar 07, 2007 | 24.93 | 25.97 | 24.84 | 25.89 | 9,816,528 | +0.72(+2.86%) |
Mar 06, 2007 | 25.25 | 25.26 | 24.88 | 25.17 | 9,558,948 | +0.14(+0.56%) |
Mar 05, 2007 | 25.44 | 25.63 | 25.01 | 25.03 | 5,670,586 | -0.42(-1.65%) |
Mar 02, 2007 | 25.03 | 25.71 | 24.90 | 25.45 | 6,710,306 | +0.10(+0.39%) |