Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.18 | 25.28 | 24.76 | 24.99 | 1,923,068 | -0.18(-0.70%) |
May 30, 2007 | 25.11 | 25.29 | 24.95 | 25.17 | 1,720,827 | -0.05(-0.18%) |
May 29, 2007 | 24.24 | 25.23 | 24.24 | 25.22 | 1,521,407 | +1.01(+4.16%) |
May 25, 2007 | 24.62 | 24.70 | 24.11 | 24.21 | 1,759,040 | -0.41(-1.68%) |
May 24, 2007 | 24.82 | 25.35 | 24.46 | 24.62 | 1,656,287 | +0.05(+0.22%) |
May 23, 2007 | 24.97 | 25.16 | 24.49 | 24.57 | 1,306,468 | -0.35(-1.39%) |
May 22, 2007 | 25.06 | 25.20 | 24.80 | 24.92 | 1,085,900 | -0.15(-0.58%) |
May 21, 2007 | 24.69 | 25.33 | 24.62 | 25.06 | 1,310,892 | +0.30(+1.21%) |
May 18, 2007 | 24.96 | 24.99 | 24.72 | 24.76 | 836,515 | -0.07(-0.28%) |
May 17, 2007 | 24.99 | 25.00 | 24.71 | 24.83 | 723,670 | -0.18(-0.71%) |
May 16, 2007 | 24.53 | 25.02 | 24.50 | 25.01 | 1,028,706 | +0.48(+1.97%) |
May 15, 2007 | 25.13 | 25.48 | 24.49 | 24.52 | 1,212,683 | -0.76(-3.01%) |
May 14, 2007 | 25.15 | 25.40 | 24.96 | 25.29 | 1,276,662 | -0.04(-0.15%) |
May 11, 2007 | 24.26 | 25.44 | 23.96 | 25.32 | 1,468,868 | +1.42(+5.94%) |
May 10, 2007 | 24.57 | 24.57 | 23.84 | 23.90 | 882,431 | -0.74(-2.99%) |
May 09, 2007 | 24.19 | 24.89 | 24.19 | 24.64 | 977,321 | +0.27(+1.10%) |
May 08, 2007 | 25.01 | 25.28 | 24.00 | 24.37 | 1,481,465 | -0.94(-3.73%) |
May 07, 2007 | 25.31 | 25.42 | 25.19 | 25.32 | 810,530 | -0.07(-0.27%) |
May 04, 2007 | 25.46 | 25.53 | 25.22 | 25.38 | 605,339 | -0.11(-0.42%) |
May 03, 2007 | 25.43 | 25.55 | 25.31 | 25.49 | 666,025 | +0.06(+0.24%) |
May 02, 2007 | 25.24 | 25.55 | 25.05 | 25.43 | 552,901 | +0.19(+0.76%) |
May 01, 2007 | 25.25 | 25.47 | 24.91 | 25.24 | 447,246 | -0.02(-0.06%) |
Apr 30, 2007 | 26.11 | 26.11 | 25.24 | 25.25 | 552,361 | -0.88(-3.35%) |
Apr 27, 2007 | 26.01 | 26.17 | 25.97 | 26.13 | 389,641 | -0.03(-0.12%) |
Apr 26, 2007 | 26.22 | 26.24 | 25.94 | 26.16 | 450,802 | +0.04(+0.15%) |
Apr 25, 2007 | 26.11 | 26.23 | 25.99 | 26.12 | 491,325 | +0.23(+0.89%) |
Apr 24, 2007 | 26.01 | 26.16 | 25.80 | 25.89 | 497,443 | -0.12(-0.47%) |
Apr 23, 2007 | 26.05 | 26.21 | 25.95 | 26.01 | 468,451 | -0.14(-0.53%) |
Apr 20, 2007 | 26.11 | 26.31 | 26.00 | 26.15 | 817,628 | +0.26(+1.01%) |
Apr 19, 2007 | 26.32 | 26.51 | 25.85 | 25.89 | 992,026 | -0.51(-1.92%) |
Apr 18, 2007 | 26.25 | 27.07 | 26.13 | 26.40 | 1,287,337 | +0.04(+0.15%) |
Apr 17, 2007 | 26.62 | 26.66 | 26.13 | 26.36 | 782,207 | -0.32(-1.21%) |
Apr 16, 2007 | 26.58 | 26.88 | 26.58 | 26.68 | 1,014,352 | +0.19(+0.72%) |
Apr 13, 2007 | 25.38 | 26.59 | 25.37 | 26.49 | 2,154,608 | +1.11(+4.36%) |
Apr 12, 2007 | 25.32 | 25.42 | 25.23 | 25.38 | 630,336 | +0.05(+0.18%) |
Apr 11, 2007 | 25.27 | 25.45 | 25.27 | 25.34 | 666,003 | +0.13(+0.52%) |
Apr 10, 2007 | 25.23 | 25.65 | 25.12 | 25.21 | 865,308 | +0.08(+0.31%) |
Apr 09, 2007 | 25.13 | 25.25 | 25.04 | 25.13 | 612,290 | -0.01(-0.03%) |
Apr 05, 2007 | 25.06 | 25.15 | 24.99 | 25.14 | 603,413 | +0.15(+0.61%) |
Apr 04, 2007 | 24.69 | 25.04 | 24.66 | 24.99 | 934,232 | +0.25(+0.99%) |
Apr 03, 2007 | 24.36 | 24.76 | 24.36 | 24.74 | 1,380,709 | +0.44(+1.80%) |
Apr 02, 2007 | 24.48 | 24.59 | 24.16 | 24.30 | 1,425,691 | -0.02(-0.09%) |
Mar 30, 2007 | 23.70 | 24.36 | 23.66 | 24.32 | 1,389,623 | +0.55(+2.33%) |
Mar 29, 2007 | 24.54 | 24.66 | 23.62 | 23.77 | 1,084,893 | -0.65(-2.64%) |
Mar 28, 2007 | 24.06 | 24.46 | 23.93 | 24.42 | 1,219,107 | +0.34(+1.40%) |
Mar 27, 2007 | 24.79 | 24.83 | 24.04 | 24.08 | 1,307,438 | -0.76(-3.06%) |
Mar 26, 2007 | 24.65 | 24.86 | 24.42 | 24.84 | 665,673 | +0.15(+0.62%) |
Mar 23, 2007 | 24.56 | 24.76 | 24.48 | 24.69 | 656,667 | +0.07(+0.28%) |
Mar 22, 2007 | 24.83 | 24.83 | 24.42 | 24.62 | 961,409 | -0.21(-0.84%) |
Mar 21, 2007 | 24.76 | 24.82 | 24.23 | 24.82 | 863,575 | +0.15(+0.62%) |
Mar 20, 2007 | 24.34 | 24.69 | 24.27 | 24.67 | 625,907 | +0.26(+1.07%) |
Mar 19, 2007 | 24.72 | 24.86 | 24.39 | 24.41 | 976,912 | -0.17(-0.69%) |
Mar 16, 2007 | 24.63 | 24.71 | 24.23 | 24.58 | 1,226,394 | -0.06(-0.25%) |
Mar 15, 2007 | 23.98 | 24.68 | 23.81 | 24.64 | 1,105,471 | +0.61(+2.52%) |
Mar 14, 2007 | 23.76 | 24.03 | 23.43 | 24.03 | 1,131,611 | +0.19(+0.81%) |
Mar 13, 2007 | 24.41 | 24.62 | 23.82 | 23.84 | 789,394 | -0.57(-2.33%) |
Mar 12, 2007 | 24.46 | 24.59 | 24.33 | 24.41 | 712,236 | -0.07(-0.28%) |
Mar 09, 2007 | 24.77 | 24.77 | 24.27 | 24.48 | 819,208 | +0.05(+0.19%) |
Mar 08, 2007 | 24.44 | 24.84 | 24.35 | 24.43 | 959,989 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 24.72 | 24.13 | 24.22 | 1,152,833 | -0.43(-1.75%) |
Mar 06, 2007 | 24.19 | 24.88 | 24.02 | 24.65 | 1,098,301 | +0.78(+3.25%) |
Mar 05, 2007 | 24.97 | 25.12 | 23.84 | 23.87 | 1,682,716 | -1.33(-5.27%) |
Mar 02, 2007 | 25.66 | 25.89 | 25.06 | 25.20 | 1,871,331 | -0.35(-1.35%) |