Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.38 | 24.61 | 24.04 | 24.18 | 3,634,297 | -0.20(-0.81%) |
May 30, 2007 | 23.56 | 24.38 | 23.46 | 24.38 | 4,274,698 | +0.97(+4.15%) |
May 29, 2007 | 22.78 | 23.41 | 22.66 | 23.41 | 3,803,806 | +0.83(+3.65%) |
May 25, 2007 | 22.46 | 22.79 | 22.29 | 22.58 | 3,424,353 | +0.21(+0.93%) |
May 24, 2007 | 22.86 | 22.91 | 22.16 | 22.37 | 3,239,791 | -0.53(-2.33%) |
May 23, 2007 | 23.23 | 23.51 | 22.90 | 22.90 | 2,261,524 | -0.32(-1.39%) |
May 22, 2007 | 23.13 | 23.43 | 22.95 | 23.23 | 2,467,912 | +0.20(+0.86%) |
May 21, 2007 | 22.86 | 23.37 | 22.85 | 23.03 | 3,241,118 | +0.17(+0.73%) |
May 18, 2007 | 23.42 | 23.43 | 22.80 | 22.86 | 4,382,439 | -0.51(-2.19%) |
May 17, 2007 | 24.00 | 24.00 | 23.27 | 23.37 | 4,254,262 | -0.60(-2.51%) |
May 16, 2007 | 24.26 | 24.31 | 23.75 | 23.97 | 2,128,720 | -0.28(-1.14%) |
May 15, 2007 | 24.90 | 24.95 | 24.18 | 24.25 | 2,370,025 | -0.52(-2.11%) |
May 14, 2007 | 25.10 | 25.22 | 24.72 | 24.77 | 1,275,469 | -0.27(-1.06%) |
May 11, 2007 | 24.77 | 25.11 | 24.76 | 25.04 | 1,392,256 | +0.29(+1.16%) |
May 10, 2007 | 25.19 | 25.29 | 24.63 | 24.75 | 2,364,079 | -0.58(-2.29%) |
May 09, 2007 | 25.02 | 25.50 | 24.98 | 25.33 | 1,340,181 | +0.31(+1.25%) |
May 08, 2007 | 25.15 | 25.21 | 24.97 | 25.02 | 1,714,282 | -0.28(-1.11%) |
May 07, 2007 | 25.23 | 25.42 | 25.19 | 25.30 | 1,549,249 | +0.08(+0.33%) |
May 04, 2007 | 25.70 | 25.74 | 25.20 | 25.22 | 2,443,149 | -0.32(-1.25%) |
May 03, 2007 | 25.33 | 25.79 | 25.33 | 25.54 | 2,770,994 | +0.42(+1.66%) |
May 02, 2007 | 24.99 | 25.36 | 24.85 | 25.12 | 1,587,915 | +0.15(+0.61%) |
May 01, 2007 | 25.22 | 25.32 | 24.61 | 24.97 | 2,488,377 | -0.14(-0.56%) |
Apr 30, 2007 | 25.73 | 25.73 | 25.11 | 25.11 | 2,428,875 | -0.54(-2.12%) |
Apr 27, 2007 | 25.66 | 25.74 | 25.49 | 25.65 | 1,596,299 | -0.04(-0.14%) |
Apr 26, 2007 | 25.75 | 25.90 | 25.56 | 25.69 | 1,397,094 | -0.11(-0.45%) |
Apr 25, 2007 | 25.85 | 26.00 | 25.47 | 25.80 | 1,703,144 | +0.10(+0.41%) |
Apr 24, 2007 | 25.99 | 26.00 | 25.50 | 25.70 | 1,531,748 | -0.18(-0.71%) |
Apr 23, 2007 | 25.57 | 25.99 | 25.54 | 25.88 | 2,062,921 | +0.38(+1.47%) |
Apr 20, 2007 | 25.30 | 25.58 | 25.30 | 25.50 | 2,868,247 | +0.21(+0.85%) |
Apr 19, 2007 | 26.01 | 26.30 | 25.08 | 25.29 | 2,200,627 | -0.03(-0.12%) |
Apr 18, 2007 | 25.38 | 25.54 | 25.32 | 25.32 | 1,792,840 | -0.23(-0.90%) |
Apr 17, 2007 | 25.38 | 25.67 | 25.18 | 25.55 | 1,895,781 | +0.25(+0.97%) |
Apr 16, 2007 | 25.35 | 25.51 | 25.11 | 25.31 | 1,842,875 | +0.00(+0.00%) |
Apr 13, 2007 | 25.04 | 25.37 | 24.86 | 25.31 | 2,081,301 | +0.31(+1.25%) |
Apr 12, 2007 | 24.91 | 25.07 | 24.79 | 24.99 | 1,626,719 | -0.14(-0.54%) |
Apr 11, 2007 | 25.16 | 25.64 | 25.01 | 25.13 | 2,332,202 | -0.50(-1.94%) |
Apr 10, 2007 | 25.58 | 25.69 | 25.48 | 25.62 | 1,242,156 | +0.15(+0.59%) |
Apr 09, 2007 | 25.40 | 25.52 | 25.34 | 25.47 | 1,451,607 | +0.04(+0.14%) |
Apr 05, 2007 | 25.43 | 25.54 | 25.40 | 25.44 | 1,283,031 | -0.07(-0.27%) |
Apr 04, 2007 | 25.79 | 25.79 | 25.25 | 25.50 | 2,284,909 | -0.28(-1.09%) |
Apr 03, 2007 | 25.67 | 25.96 | 25.56 | 25.79 | 2,225,657 | +0.22(+0.88%) |
Apr 02, 2007 | 25.40 | 25.61 | 25.20 | 25.56 | 2,194,642 | +0.10(+0.41%) |
Mar 30, 2007 | 25.23 | 25.48 | 25.07 | 25.46 | 3,594,748 | +0.23(+0.91%) |
Mar 29, 2007 | 26.43 | 26.43 | 25.12 | 25.23 | 4,515,452 | -0.14(-0.56%) |
Mar 28, 2007 | 25.60 | 25.69 | 25.12 | 25.37 | 2,604,488 | -0.28(-1.08%) |
Mar 27, 2007 | 25.81 | 25.90 | 25.51 | 25.65 | 2,041,287 | -0.29(-1.13%) |
Mar 26, 2007 | 26.30 | 26.39 | 25.73 | 25.94 | 2,681,694 | -0.40(-1.51%) |
Mar 23, 2007 | 26.28 | 26.62 | 26.28 | 26.34 | 1,065,453 | -0.02(-0.08%) |
Mar 22, 2007 | 26.86 | 26.86 | 26.16 | 26.36 | 1,700,498 | -0.04(-0.14%) |
Mar 21, 2007 | 25.84 | 26.47 | 25.65 | 26.39 | 2,346,656 | +0.56(+2.18%) |
Mar 20, 2007 | 25.69 | 25.90 | 25.47 | 25.83 | 1,737,640 | +0.14(+0.53%) |
Mar 19, 2007 | 25.46 | 25.71 | 25.41 | 25.69 | 2,113,940 | +0.37(+1.44%) |
Mar 16, 2007 | 25.57 | 25.60 | 25.30 | 25.33 | 2,869,327 | -0.14(-0.53%) |
Mar 15, 2007 | 25.00 | 25.56 | 24.98 | 25.46 | 2,505,878 | +0.32(+1.29%) |
Mar 14, 2007 | 25.08 | 25.30 | 24.57 | 25.14 | 3,470,685 | +0.04(+0.17%) |
Mar 13, 2007 | 26.02 | 25.84 | 25.07 | 25.10 | 3,537,120 | -0.92(-3.53%) |
Mar 12, 2007 | 25.66 | 26.11 | 25.61 | 26.02 | 2,034,586 | +0.14(+0.52%) |
Mar 09, 2007 | 25.83 | 25.97 | 25.56 | 25.88 | 2,211,298 | +0.34(+1.35%) |
Mar 08, 2007 | 25.46 | 25.87 | 25.46 | 25.54 | 3,645,675 | +0.60(+2.39%) |
Mar 07, 2007 | 25.35 | 25.50 | 24.93 | 24.94 | 2,768,048 | -0.47(-1.85%) |
Mar 06, 2007 | 24.81 | 25.57 | 24.76 | 25.41 | 3,435,266 | +0.80(+3.27%) |
Mar 05, 2007 | 25.30 | 25.41 | 24.57 | 24.61 | 3,208,393 | -0.95(-3.72%) |
Mar 02, 2007 | 25.88 | 25.95 | 25.51 | 25.56 | 2,978,648 | -0.44(-1.69%) |