Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.95 | 24.57 | 23.68 | 23.89 | 3,042,998 | -0.05(-0.22%) |
May 30, 2007 | 23.92 | 24.22 | 23.81 | 23.95 | 2,709,554 | -0.14(-0.59%) |
May 29, 2007 | 24.40 | 24.48 | 23.92 | 24.09 | 1,127,531 | -0.16(-0.68%) |
May 25, 2007 | 24.02 | 24.31 | 23.88 | 24.25 | 1,239,348 | +0.24(+1.00%) |
May 24, 2007 | 24.53 | 24.58 | 24.01 | 24.01 | 2,255,431 | -0.51(-2.07%) |
May 23, 2007 | 25.12 | 25.15 | 24.47 | 24.52 | 2,073,227 | -0.52(-2.09%) |
May 22, 2007 | 25.54 | 25.57 | 25.04 | 25.05 | 2,360,326 | -0.49(-1.93%) |
May 21, 2007 | 25.20 | 25.67 | 25.06 | 25.54 | 1,719,011 | +0.39(+1.55%) |
May 18, 2007 | 24.38 | 25.41 | 24.37 | 25.15 | 1,813,547 | +0.79(+3.25%) |
May 17, 2007 | 24.69 | 24.69 | 24.27 | 24.36 | 5,838,277 | -0.48(-1.93%) |
May 16, 2007 | 24.81 | 25.06 | 24.58 | 24.84 | 951,112 | +0.02(+0.09%) |
May 15, 2007 | 24.93 | 25.13 | 24.78 | 24.81 | 1,630,975 | -0.16(-0.63%) |
May 14, 2007 | 24.93 | 25.21 | 24.82 | 24.97 | 1,428,474 | -0.02(-0.06%) |
May 11, 2007 | 24.82 | 25.30 | 24.82 | 24.99 | 1,245,635 | +0.31(+1.24%) |
May 10, 2007 | 25.37 | 25.08 | 24.58 | 24.68 | 1,523,305 | -0.31(-1.26%) |
May 09, 2007 | 24.49 | 25.26 | 24.39 | 24.99 | 2,157,692 | -0.01(-0.06%) |
May 08, 2007 | 24.78 | 25.08 | 24.65 | 25.01 | 1,692,100 | +0.22(+0.90%) |
May 07, 2007 | 24.24 | 25.41 | 24.29 | 24.78 | 1,980,336 | +0.55(+2.25%) |
May 04, 2007 | 24.15 | 24.31 | 23.95 | 24.24 | 1,245,801 | +0.24(+1.00%) |
May 03, 2007 | 24.05 | 24.22 | 23.74 | 24.00 | 1,890,187 | -0.06(-0.25%) |
May 02, 2007 | 23.66 | 24.47 | 23.60 | 24.06 | 2,237,423 | +0.50(+2.13%) |
May 01, 2007 | 23.18 | 23.68 | 22.97 | 23.56 | 1,879,086 | +0.31(+1.32%) |
Apr 30, 2007 | 23.69 | 23.78 | 23.25 | 23.25 | 1,313,354 | -0.50(-2.11%) |
Apr 27, 2007 | 23.51 | 23.88 | 23.33 | 23.75 | 1,676,317 | +0.09(+0.38%) |
Apr 26, 2007 | 23.40 | 24.31 | 23.40 | 23.66 | 2,206,493 | +0.49(+2.10%) |
Apr 25, 2007 | 23.51 | 23.52 | 22.87 | 23.18 | 3,688,027 | -0.55(-2.33%) |
Apr 24, 2007 | 24.19 | 24.19 | 23.66 | 23.73 | 2,297,864 | -0.70(-2.88%) |
Apr 23, 2007 | 24.87 | 25.05 | 24.41 | 24.43 | 952,316 | -0.41(-1.66%) |
Apr 20, 2007 | 24.71 | 24.90 | 24.64 | 24.84 | 647,563 | +0.28(+1.16%) |
Apr 19, 2007 | 24.67 | 24.79 | 24.46 | 24.56 | 940,546 | -0.25(-1.02%) |
Apr 18, 2007 | 25.08 | 25.08 | 24.78 | 24.81 | 1,080,424 | -0.31(-1.22%) |
Apr 17, 2007 | 24.99 | 25.26 | 24.95 | 25.12 | 721,727 | +0.08(+0.33%) |
Apr 16, 2007 | 24.78 | 25.12 | 24.78 | 25.04 | 1,053,433 | +0.38(+1.55%) |
Apr 13, 2007 | 24.67 | 24.77 | 24.43 | 24.66 | 974,385 | +0.10(+0.40%) |
Apr 12, 2007 | 24.94 | 24.94 | 24.34 | 24.56 | 1,253,392 | -0.19(-0.76%) |
Apr 11, 2007 | 24.85 | 24.94 | 24.49 | 24.75 | 1,242,425 | -0.19(-0.78%) |
Apr 10, 2007 | 24.93 | 25.05 | 24.87 | 24.94 | 689,493 | -0.02(-0.09%) |
Apr 09, 2007 | 24.88 | 25.06 | 24.78 | 24.96 | 833,811 | +0.08(+0.33%) |
Apr 05, 2007 | 24.78 | 25.01 | 24.72 | 24.88 | 911,923 | +0.10(+0.39%) |
Apr 04, 2007 | 24.78 | 24.85 | 24.60 | 24.78 | 684,276 | +0.01(+0.06%) |
Apr 03, 2007 | 24.45 | 24.84 | 24.40 | 24.77 | 1,210,592 | +0.49(+2.00%) |
Apr 02, 2007 | 24.43 | 24.48 | 24.12 | 24.28 | 939,476 | -0.16(-0.67%) |
Mar 30, 2007 | 24.22 | 24.53 | 24.15 | 24.45 | 1,442,251 | +0.28(+1.18%) |
Mar 29, 2007 | 24.44 | 24.49 | 23.98 | 24.16 | 876,077 | -0.13(-0.52%) |
Mar 28, 2007 | 24.25 | 24.30 | 23.86 | 24.29 | 1,041,517 | -0.09(-0.37%) |
Mar 27, 2007 | 24.41 | 24.45 | 24.24 | 24.38 | 766,801 | -0.04(-0.18%) |
Mar 26, 2007 | 24.68 | 24.72 | 24.28 | 24.43 | 755,165 | -0.28(-1.12%) |
Mar 23, 2007 | 24.49 | 24.84 | 24.48 | 24.70 | 857,352 | +0.17(+0.70%) |
Mar 22, 2007 | 24.75 | 24.75 | 24.31 | 24.53 | 803,450 | +0.20(+0.83%) |
Mar 21, 2007 | 24.07 | 24.52 | 23.86 | 24.33 | 1,049,019 | +0.17(+0.71%) |
Mar 20, 2007 | 23.83 | 24.16 | 23.70 | 24.16 | 1,062,662 | +0.37(+1.57%) |
Mar 19, 2007 | 23.84 | 23.98 | 23.69 | 23.78 | 1,221,292 | +0.04(+0.16%) |
Mar 16, 2007 | 23.96 | 23.97 | 23.63 | 23.75 | 1,459,237 | -0.23(-0.97%) |
Mar 15, 2007 | 23.86 | 24.15 | 23.81 | 23.98 | 2,446,062 | +0.05(+0.22%) |
Mar 14, 2007 | 24.04 | 24.49 | 23.67 | 23.92 | 2,112,617 | -0.02(-0.06%) |
Mar 13, 2007 | 24.86 | 24.58 | 23.93 | 23.94 | 1,539,087 | -0.92(-3.70%) |
Mar 12, 2007 | 24.45 | 24.93 | 24.34 | 24.86 | 1,368,419 | +0.37(+1.53%) |
Mar 09, 2007 | 24.86 | 24.97 | 24.30 | 24.49 | 2,593,992 | +0.37(+1.52%) |
Mar 08, 2007 | 24.71 | 24.83 | 23.86 | 24.12 | 2,936,531 | -0.46(-1.89%) |
Mar 07, 2007 | 24.42 | 24.87 | 24.36 | 24.58 | 2,824,179 | +0.28(+1.17%) |
Mar 06, 2007 | 24.20 | 24.43 | 23.95 | 24.30 | 1,408,813 | +0.35(+1.47%) |
Mar 05, 2007 | 24.51 | 24.60 | 23.90 | 23.95 | 2,546,643 | -0.72(-2.91%) |
Mar 02, 2007 | 25.24 | 25.29 | 24.66 | 24.66 | 1,619,339 | -0.61(-2.40%) |