Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.87 | 26.05 | 25.82 | 25.94 | 908,222 | +0.08(+0.29%) |
May 30, 2007 | 25.43 | 25.86 | 25.34 | 25.86 | 975,858 | +0.14(+0.53%) |
May 29, 2007 | 25.76 | 25.86 | 25.56 | 25.73 | 1,546,109 | +0.02(+0.08%) |
May 25, 2007 | 25.72 | 25.89 | 25.58 | 25.71 | 880,093 | +0.02(+0.08%) |
May 24, 2007 | 25.84 | 26.11 | 25.67 | 25.69 | 1,904,765 | -0.25(-0.97%) |
May 23, 2007 | 25.54 | 26.13 | 25.45 | 25.94 | 2,945,492 | +0.58(+2.29%) |
May 22, 2007 | 25.39 | 25.45 | 25.18 | 25.36 | 1,278,668 | -0.18(-0.69%) |
May 21, 2007 | 25.36 | 25.65 | 25.36 | 25.54 | 1,943,485 | +0.06(+0.25%) |
May 18, 2007 | 25.24 | 25.47 | 25.23 | 25.47 | 1,473,350 | +0.26(+1.05%) |
May 17, 2007 | 25.08 | 25.35 | 25.00 | 25.21 | 1,054,456 | -0.00(-0.02%) |
May 16, 2007 | 25.26 | 25.38 | 24.93 | 25.22 | 1,422,006 | +0.14(+0.56%) |
May 15, 2007 | 25.21 | 25.38 | 25.00 | 25.08 | 1,842,093 | -0.00(-0.02%) |
May 14, 2007 | 24.87 | 25.11 | 24.78 | 25.08 | 2,097,525 | +0.31(+1.25%) |
May 11, 2007 | 24.56 | 24.79 | 24.34 | 24.77 | 1,563,690 | +0.18(+0.75%) |
May 10, 2007 | 24.68 | 24.82 | 24.50 | 24.59 | 1,880,151 | -0.28(-1.12%) |
May 09, 2007 | 24.77 | 25.01 | 24.48 | 24.86 | 2,542,031 | +0.04(+0.18%) |
May 08, 2007 | 24.93 | 24.93 | 24.70 | 24.82 | 1,020,949 | -0.19(-0.76%) |
May 07, 2007 | 24.95 | 25.19 | 24.79 | 25.01 | 974,100 | +0.05(+0.21%) |
May 04, 2007 | 25.08 | 25.21 | 24.83 | 24.96 | 1,486,540 | -0.12(-0.47%) |
May 03, 2007 | 25.13 | 25.19 | 24.72 | 25.08 | 1,626,852 | +0.30(+1.23%) |
May 02, 2007 | 24.62 | 24.96 | 24.60 | 24.77 | 1,023,431 | +0.16(+0.64%) |
May 01, 2007 | 24.67 | 24.86 | 24.49 | 24.62 | 1,486,023 | +0.04(+0.16%) |
Apr 30, 2007 | 25.07 | 25.17 | 24.58 | 24.58 | 1,534,319 | -0.49(-1.97%) |
Apr 27, 2007 | 24.57 | 25.13 | 24.53 | 25.07 | 1,250,621 | +0.25(+1.01%) |
Apr 26, 2007 | 24.90 | 24.96 | 24.71 | 24.82 | 1,249,287 | -0.11(-0.43%) |
Apr 25, 2007 | 24.42 | 24.94 | 24.36 | 24.93 | 1,897,732 | +0.57(+2.32%) |
Apr 24, 2007 | 24.52 | 24.54 | 24.28 | 24.36 | 2,901,481 | -0.28(-1.13%) |
Apr 23, 2007 | 24.43 | 24.85 | 24.41 | 24.64 | 1,619,536 | +0.04(+0.18%) |
Apr 20, 2007 | 24.72 | 24.89 | 24.45 | 24.59 | 3,784,646 | +0.28(+1.16%) |
Apr 19, 2007 | 23.85 | 24.87 | 23.69 | 24.31 | 10,633,575 | +1.16(+5.01%) |
Apr 18, 2007 | 23.18 | 23.27 | 23.10 | 23.15 | 1,845,736 | -0.08(-0.36%) |
Apr 17, 2007 | 23.20 | 23.33 | 23.12 | 23.24 | 1,492,124 | -0.02(-0.08%) |
Apr 16, 2007 | 22.82 | 23.25 | 22.72 | 23.25 | 2,812,367 | +0.45(+1.97%) |
Apr 13, 2007 | 22.37 | 22.88 | 22.25 | 22.81 | 2,730,729 | +0.47(+2.12%) |
Apr 12, 2007 | 22.05 | 22.38 | 21.80 | 22.33 | 1,693,292 | +0.31(+1.41%) |
Apr 11, 2007 | 22.12 | 22.12 | 21.83 | 22.02 | 1,769,353 | -0.05(-0.24%) |
Apr 10, 2007 | 22.38 | 22.40 | 22.02 | 22.08 | 1,528,114 | -0.30(-1.34%) |
Apr 09, 2007 | 22.43 | 22.48 | 22.30 | 22.38 | 837,898 | -0.01(-0.06%) |
Apr 05, 2007 | 22.30 | 22.41 | 22.22 | 22.39 | 791,246 | -0.01(-0.04%) |
Apr 04, 2007 | 22.30 | 22.42 | 22.24 | 22.40 | 1,142,633 | +0.02(+0.10%) |
Apr 03, 2007 | 22.10 | 22.39 | 22.01 | 22.38 | 1,908,695 | +0.45(+2.07%) |
Apr 02, 2007 | 21.81 | 21.93 | 21.69 | 21.92 | 1,566,338 | +0.22(+0.99%) |
Mar 30, 2007 | 21.83 | 22.00 | 21.53 | 21.71 | 1,675,382 | -0.07(-0.32%) |
Mar 29, 2007 | 21.67 | 21.83 | 21.63 | 21.78 | 2,392,866 | +0.18(+0.85%) |
Mar 28, 2007 | 21.76 | 21.76 | 21.55 | 21.59 | 1,554,589 | -0.26(-1.19%) |
Mar 27, 2007 | 22.11 | 22.13 | 21.82 | 21.86 | 1,580,237 | -0.31(-1.42%) |
Mar 26, 2007 | 22.38 | 22.48 | 21.98 | 22.17 | 1,477,131 | -0.29(-1.30%) |
Mar 23, 2007 | 22.13 | 22.60 | 22.05 | 22.46 | 2,539,598 | +0.37(+1.67%) |
Mar 22, 2007 | 22.48 | 22.55 | 21.96 | 22.09 | 4,195,762 | -0.49(-2.18%) |
Mar 21, 2007 | 22.32 | 22.60 | 22.07 | 22.59 | 2,295,688 | +0.31(+1.40%) |
Mar 20, 2007 | 22.17 | 22.35 | 22.08 | 22.27 | 1,376,916 | +0.09(+0.42%) |
Mar 19, 2007 | 22.07 | 22.39 | 22.07 | 22.18 | 1,496,882 | +0.44(+2.00%) |
Mar 16, 2007 | 21.71 | 21.81 | 21.45 | 21.74 | 2,089,057 | +0.10(+0.48%) |
Mar 15, 2007 | 21.55 | 21.70 | 21.50 | 21.64 | 1,049,726 | +0.05(+0.25%) |
Mar 14, 2007 | 21.39 | 21.65 | 21.08 | 21.59 | 2,040,864 | +0.28(+1.29%) |
Mar 13, 2007 | 21.71 | 21.85 | 21.28 | 21.31 | 1,723,989 | -0.40(-1.85%) |
Mar 12, 2007 | 21.67 | 21.77 | 21.55 | 21.71 | 2,023,490 | -0.03(-0.13%) |
Mar 09, 2007 | 22.07 | 22.09 | 21.71 | 21.74 | 1,962,886 | -0.15(-0.70%) |
Mar 08, 2007 | 21.76 | 22.04 | 21.64 | 21.89 | 1,453,239 | +0.41(+1.89%) |
Mar 07, 2007 | 21.63 | 21.74 | 21.48 | 21.49 | 2,061,341 | -0.26(-1.19%) |
Mar 06, 2007 | 21.51 | 21.86 | 21.41 | 21.75 | 2,852,080 | +0.36(+1.68%) |
Mar 05, 2007 | 21.45 | 21.67 | 21.37 | 21.39 | 2,893,241 | -0.27(-1.23%) |
Mar 02, 2007 | 22.01 | 22.07 | 21.65 | 21.65 | 2,726,737 | -0.51(-2.32%) |