Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.23 | 26.63 | 26.22 | 26.25 | 4,227,420 | -0.03(-0.11%) |
May 30, 2007 | 26.24 | 26.30 | 25.91 | 26.28 | 4,284,264 | +0.21(+0.81%) |
May 29, 2007 | 25.99 | 26.49 | 25.93 | 26.07 | 7,111,878 | +0.20(+0.79%) |
May 25, 2007 | 25.31 | 25.94 | 25.18 | 25.86 | 6,687,932 | +0.81(+3.24%) |
May 24, 2007 | 25.46 | 25.58 | 25.02 | 25.05 | 5,777,596 | -0.39(-1.52%) |
May 23, 2007 | 25.64 | 25.79 | 25.43 | 25.44 | 4,867,820 | -0.14(-0.53%) |
May 22, 2007 | 25.66 | 25.84 | 25.57 | 25.57 | 7,045,234 | +0.09(+0.36%) |
May 21, 2007 | 25.34 | 25.58 | 25.01 | 25.48 | 13,505,160 | +0.06(+0.25%) |
May 18, 2007 | 25.53 | 25.57 | 25.30 | 25.42 | 8,068,417 | -0.11(-0.45%) |
May 17, 2007 | 25.61 | 25.71 | 25.36 | 25.53 | 4,601,803 | -0.00(-0.01%) |
May 16, 2007 | 25.69 | 25.69 | 25.30 | 25.53 | 7,382,176 | +0.29(+1.15%) |
May 15, 2007 | 25.55 | 25.70 | 25.24 | 25.24 | 7,272,048 | -0.14(-0.56%) |
May 14, 2007 | 25.53 | 25.61 | 25.32 | 25.39 | 5,764,155 | -0.01(-0.03%) |
May 11, 2007 | 25.52 | 25.59 | 25.32 | 25.39 | 8,022,774 | -0.10(-0.41%) |
May 10, 2007 | 25.88 | 25.88 | 25.42 | 25.50 | 7,940,449 | -0.41(-1.59%) |
May 09, 2007 | 25.86 | 25.97 | 25.77 | 25.91 | 4,611,604 | -0.04(-0.17%) |
May 08, 2007 | 26.09 | 26.09 | 25.82 | 25.95 | 5,927,685 | -0.14(-0.55%) |
May 07, 2007 | 26.46 | 26.51 | 26.07 | 26.09 | 4,108,413 | -0.37(-1.40%) |
May 04, 2007 | 26.30 | 26.65 | 26.36 | 26.47 | 5,466,217 | +0.17(+0.64%) |
May 03, 2007 | 26.16 | 26.43 | 26.04 | 26.30 | 6,373,753 | +0.29(+1.11%) |
May 02, 2007 | 25.70 | 26.16 | 25.58 | 26.01 | 6,401,278 | +0.45(+1.77%) |
May 01, 2007 | 25.16 | 25.98 | 25.16 | 25.56 | 6,054,463 | +0.13(+0.52%) |
Apr 30, 2007 | 25.37 | 25.50 | 25.22 | 25.42 | 7,449,117 | +0.05(+0.21%) |
Apr 27, 2007 | 24.99 | 25.42 | 24.86 | 25.37 | 5,546,153 | +0.33(+1.30%) |
Apr 26, 2007 | 25.25 | 25.38 | 25.04 | 25.04 | 4,991,999 | -0.25(-0.97%) |
Apr 25, 2007 | 25.36 | 25.41 | 25.08 | 25.29 | 4,909,920 | -0.02(-0.08%) |
Apr 24, 2007 | 25.76 | 25.76 | 25.29 | 25.31 | 4,287,134 | -0.17(-0.67%) |
Apr 23, 2007 | 25.53 | 25.70 | 25.39 | 25.48 | 3,369,167 | +0.03(+0.11%) |
Apr 20, 2007 | 25.71 | 25.72 | 25.24 | 25.46 | 6,214,515 | +0.01(+0.03%) |
Apr 19, 2007 | 25.54 | 25.88 | 25.27 | 25.45 | 5,128,734 | -0.25(-0.97%) |
Apr 18, 2007 | 25.86 | 25.88 | 25.61 | 25.70 | 5,152,695 | -0.19(-0.75%) |
Apr 17, 2007 | 26.16 | 26.16 | 25.80 | 25.89 | 4,180,097 | +0.08(+0.29%) |
Apr 16, 2007 | 25.50 | 25.84 | 25.44 | 25.82 | 3,436,091 | +0.46(+1.80%) |
Apr 13, 2007 | 25.28 | 25.44 | 25.00 | 25.36 | 3,389,219 | +0.17(+0.67%) |
Apr 12, 2007 | 25.20 | 25.28 | 25.06 | 25.19 | 4,231,901 | -0.06(-0.24%) |
Apr 11, 2007 | 25.19 | 25.43 | 25.07 | 25.25 | 4,379,293 | +0.06(+0.26%) |
Apr 10, 2007 | 25.27 | 25.41 | 25.13 | 25.19 | 3,791,713 | -0.16(-0.63%) |
Apr 09, 2007 | 25.46 | 25.46 | 25.32 | 25.35 | 2,657,363 | -0.10(-0.41%) |
Apr 05, 2007 | 25.31 | 25.55 | 25.31 | 25.45 | 2,318,543 | +0.13(+0.51%) |
Apr 04, 2007 | 25.53 | 25.58 | 25.30 | 25.32 | 3,583,661 | -0.21(-0.83%) |
Apr 03, 2007 | 25.68 | 25.72 | 25.34 | 25.53 | 5,262,364 | +0.01(+0.04%) |
Apr 02, 2007 | 25.26 | 25.60 | 25.26 | 25.52 | 5,088,143 | +0.01(+0.03%) |
Mar 30, 2007 | 25.21 | 25.57 | 25.12 | 25.52 | 4,440,513 | +0.30(+1.20%) |
Mar 29, 2007 | 25.36 | 25.39 | 25.12 | 25.21 | 3,934,802 | +0.02(+0.08%) |
Mar 28, 2007 | 25.52 | 25.52 | 25.11 | 25.19 | 3,764,552 | -0.40(-1.56%) |
Mar 27, 2007 | 25.44 | 25.67 | 25.18 | 25.59 | 5,966,048 | -0.04(-0.17%) |
Mar 26, 2007 | 25.71 | 25.73 | 25.37 | 25.63 | 2,636,082 | -0.18(-0.68%) |
Mar 23, 2007 | 25.82 | 25.91 | 25.64 | 25.81 | 2,147,732 | -0.01(-0.03%) |
Mar 22, 2007 | 25.99 | 26.03 | 25.72 | 25.82 | 3,254,640 | -0.15(-0.58%) |
Mar 21, 2007 | 25.48 | 25.99 | 25.31 | 25.97 | 5,371,851 | +0.47(+1.84%) |
Mar 20, 2007 | 25.52 | 25.65 | 25.43 | 25.50 | 3,041,407 | -0.06(-0.25%) |
Mar 19, 2007 | 25.57 | 25.75 | 25.41 | 25.56 | 2,928,700 | +0.21(+0.83%) |
Mar 16, 2007 | 25.39 | 25.55 | 25.29 | 25.35 | 3,606,062 | +0.02(+0.10%) |
Mar 15, 2007 | 25.14 | 25.40 | 25.02 | 25.33 | 2,930,100 | +0.16(+0.62%) |
Mar 14, 2007 | 25.00 | 25.26 | 24.79 | 25.17 | 3,734,870 | +0.21(+0.83%) |
Mar 13, 2007 | 25.49 | 25.44 | 24.89 | 24.96 | 5,890,723 | -0.53(-2.07%) |
Mar 12, 2007 | 25.27 | 25.56 | 25.13 | 25.49 | 2,555,157 | +0.21(+0.82%) |
Mar 09, 2007 | 25.43 | 25.50 | 25.18 | 25.28 | 3,259,961 | +0.08(+0.33%) |
Mar 08, 2007 | 25.28 | 25.48 | 25.15 | 25.20 | 4,026,368 | +0.06(+0.26%) |
Mar 07, 2007 | 25.60 | 25.62 | 25.09 | 25.14 | 7,914,408 | -0.53(-2.07%) |
Mar 06, 2007 | 25.36 | 25.68 | 25.18 | 25.67 | 5,777,036 | +0.48(+1.91%) |
Mar 05, 2007 | 24.77 | 25.53 | 24.68 | 25.19 | 8,097,819 | +0.23(+0.93%) |
Mar 02, 2007 | 25.36 | 25.49 | 24.91 | 24.96 | 4,511,918 | -0.51(-2.01%) |