Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.41 | 23.81 | 23.15 | 23.16 | 11,775,829 | -0.38(-1.60%) |
May 30, 2007 | 23.27 | 23.61 | 23.04 | 23.54 | 8,680,993 | +0.26(+1.14%) |
May 29, 2007 | 23.41 | 23.58 | 23.10 | 23.27 | 7,092,879 | -0.07(-0.31%) |
May 25, 2007 | 23.13 | 23.53 | 23.19 | 23.34 | 10,827,592 | +0.17(+0.71%) |
May 24, 2007 | 23.75 | 23.88 | 23.09 | 23.18 | 26,546,112 | -0.57(-2.42%) |
May 23, 2007 | 24.11 | 24.31 | 23.74 | 23.75 | 13,547,766 | -0.36(-1.48%) |
May 22, 2007 | 24.39 | 24.57 | 23.98 | 24.11 | 12,750,572 | -0.21(-0.87%) |
May 21, 2007 | 24.53 | 24.69 | 24.28 | 24.32 | 9,187,556 | -0.07(-0.27%) |
May 18, 2007 | 24.32 | 24.42 | 24.19 | 24.39 | 5,505,770 | +0.17(+0.71%) |
May 17, 2007 | 24.29 | 24.42 | 24.07 | 24.22 | 5,825,975 | -0.03(-0.14%) |
May 16, 2007 | 24.03 | 24.28 | 23.96 | 24.25 | 9,149,542 | +0.39(+1.63%) |
May 15, 2007 | 23.62 | 24.06 | 23.63 | 23.86 | 9,049,344 | +0.24(+1.01%) |
May 14, 2007 | 23.71 | 24.42 | 23.56 | 23.62 | 13,252,620 | -0.09(-0.36%) |
May 11, 2007 | 23.66 | 23.94 | 23.57 | 23.71 | 6,604,700 | +0.24(+1.04%) |
May 10, 2007 | 23.60 | 24.16 | 23.35 | 23.46 | 17,283,490 | -0.16(-0.67%) |
May 09, 2007 | 23.38 | 23.64 | 23.09 | 23.62 | 8,695,153 | +0.24(+1.05%) |
May 08, 2007 | 23.79 | 23.99 | 23.35 | 23.38 | 10,566,032 | -0.56(-2.32%) |
May 07, 2007 | 23.83 | 24.20 | 23.89 | 23.93 | 5,367,359 | +0.10(+0.42%) |
May 04, 2007 | 23.89 | 24.20 | 23.82 | 23.83 | 10,063,170 | -0.05(-0.22%) |
May 03, 2007 | 24.40 | 24.62 | 23.78 | 23.89 | 9,251,722 | -0.32(-1.31%) |
May 02, 2007 | 24.12 | 24.53 | 24.06 | 24.20 | 9,709,084 | +0.01(+0.05%) |
May 01, 2007 | 24.44 | 24.52 | 23.46 | 24.19 | 24,137,556 | -1.39(-5.43%) |
Apr 30, 2007 | 25.78 | 25.96 | 25.58 | 25.58 | 8,765,863 | -0.20(-0.79%) |
Apr 27, 2007 | 25.71 | 25.90 | 25.51 | 25.78 | 5,732,732 | -0.01(-0.05%) |
Apr 26, 2007 | 25.96 | 26.08 | 25.63 | 25.80 | 6,354,255 | -0.32(-1.24%) |
Apr 25, 2007 | 26.14 | 26.21 | 25.81 | 26.12 | 9,934,796 | +0.14(+0.53%) |
Apr 24, 2007 | 25.88 | 26.11 | 25.75 | 25.98 | 10,149,037 | +0.23(+0.90%) |
Apr 23, 2007 | 25.56 | 25.88 | 25.27 | 25.75 | 10,565,652 | +0.27(+1.06%) |
Apr 20, 2007 | 24.95 | 25.48 | 24.45 | 25.48 | 12,836,799 | +0.82(+3.32%) |
Apr 19, 2007 | 24.72 | 24.82 | 24.45 | 24.66 | 5,097,330 | -0.12(-0.48%) |
Apr 18, 2007 | 24.85 | 24.97 | 24.53 | 24.78 | 6,798,038 | -0.25(-1.00%) |
Apr 17, 2007 | 25.16 | 25.24 | 24.95 | 25.03 | 5,843,878 | -0.12(-0.47%) |
Apr 16, 2007 | 25.35 | 25.38 | 25.01 | 25.15 | 7,655,737 | +0.03(+0.11%) |
Apr 13, 2007 | 24.86 | 25.23 | 24.81 | 25.12 | 9,644,574 | +0.33(+1.33%) |
Apr 12, 2007 | 24.61 | 24.80 | 24.51 | 24.79 | 7,004,841 | +0.07(+0.27%) |
Apr 11, 2007 | 25.37 | 25.49 | 24.67 | 24.73 | 11,337,698 | -0.40(-1.60%) |
Apr 10, 2007 | 24.96 | 25.37 | 24.87 | 25.13 | 10,538,246 | +0.19(+0.74%) |
Apr 09, 2007 | 24.46 | 25.18 | 24.45 | 24.94 | 12,433,500 | +0.48(+1.94%) |
Apr 05, 2007 | 24.34 | 24.60 | 24.27 | 24.47 | 7,181,275 | +0.13(+0.54%) |
Apr 04, 2007 | 24.59 | 24.59 | 24.32 | 24.34 | 8,379,090 | -0.26(-1.07%) |
Apr 03, 2007 | 24.42 | 24.79 | 24.19 | 24.60 | 10,349,457 | +0.20(+0.84%) |
Apr 02, 2007 | 24.24 | 24.44 | 24.14 | 24.40 | 8,674,093 | +0.14(+0.57%) |
Mar 30, 2007 | 24.82 | 25.01 | 24.20 | 24.26 | 16,704,217 | -0.04(-0.16%) |
Mar 29, 2007 | 24.69 | 25.01 | 24.15 | 24.30 | 18,558,068 | -0.05(-0.22%) |
Mar 28, 2007 | 23.91 | 24.73 | 23.90 | 24.35 | 18,811,308 | +0.60(+2.53%) |
Mar 27, 2007 | 23.76 | 23.90 | 23.35 | 23.75 | 12,221,403 | +0.02(+0.08%) |
Mar 26, 2007 | 23.60 | 23.79 | 23.36 | 23.73 | 8,412,386 | +0.18(+0.76%) |
Mar 23, 2007 | 23.59 | 23.63 | 23.25 | 23.55 | 8,952,337 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1454 | 23.88 | 23.54 | 23.59 | 11,908,820 | -0.13(-0.53%) |
Mar 21, 2007 | 23.36 | 23.87 | 23.26 | 23.71 | 11,801,397 | +0.43(+1.84%) |
Mar 20, 2007 | 22.59 | 23.73 | 22.51 | 23.29 | 24,020,260 | +0.66(+2.92%) |
Mar 19, 2007 | 22.31 | 22.76 | 22.25 | 22.62 | 9,553,473 | +0.48(+2.15%) |
Mar 16, 2007 | 22.26 | 22.63 | 22.15 | 22.15 | 6,880,624 | -0.13(-0.56%) |
Mar 15, 2007 | 22.14 | 22.32 | 22.10 | 22.27 | 5,887,952 | +0.04(+0.18%) |
Mar 14, 2007 | 22.02 | 22.29 | 21.89 | 22.23 | 7,715,326 | +0.11(+0.48%) |
Mar 13, 2007 | 22.62 | 22.66 | 22.09 | 22.13 | 7,387,173 | -0.49(-2.16%) |
Mar 12, 2007 | 22.67 | 22.76 | 22.47 | 22.62 | 5,152,336 | +0.01(+0.06%) |
Mar 09, 2007 | 23.07 | 23.21 | 22.47 | 22.60 | 7,555,475 | -0.40(-1.75%) |
Mar 08, 2007 | 22.60 | 23.05 | 22.60 | 23.01 | 12,285,247 | +0.54(+2.38%) |
Mar 07, 2007 | 21.91 | 22.61 | 21.85 | 22.47 | 12,196,061 | +0.69(+3.16%) |
Mar 06, 2007 | 22.06 | 22.14 | 21.70 | 21.78 | 13,755,651 | +0.01(+0.06%) |
Mar 05, 2007 | 21.91 | 22.31 | 21.75 | 21.77 | 8,345,501 | -0.54(-2.40%) |
Mar 02, 2007 | 22.59 | 22.90 | 22.31 | 22.31 | 7,808,390 | -0.45(-1.98%) |