Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.54 | 24.96 | 24.27 | 24.27 | 11,235,855 | -0.39(-1.60%) |
May 30, 2007 | 24.39 | 24.74 | 24.15 | 24.67 | 8,282,931 | +0.28(+1.14%) |
May 29, 2007 | 24.54 | 24.72 | 24.21 | 24.39 | 6,767,639 | -0.08(-0.31%) |
May 25, 2007 | 24.24 | 24.66 | 24.30 | 24.47 | 10,331,099 | +0.17(+0.71%) |
May 24, 2007 | 24.90 | 25.03 | 24.20 | 24.29 | 25,328,854 | -0.60(-2.42%) |
May 23, 2007 | 25.27 | 25.48 | 24.88 | 24.90 | 12,926,541 | -0.37(-1.48%) |
May 22, 2007 | 25.56 | 25.75 | 25.13 | 25.27 | 12,165,901 | -0.22(-0.87%) |
May 21, 2007 | 25.71 | 25.88 | 25.44 | 25.49 | 8,766,266 | -0.07(-0.27%) |
May 18, 2007 | 25.48 | 25.60 | 25.35 | 25.56 | 5,253,306 | +0.18(+0.71%) |
May 17, 2007 | 25.46 | 25.60 | 25.23 | 25.38 | 5,558,828 | -0.03(-0.14%) |
May 16, 2007 | 25.19 | 25.45 | 25.11 | 25.42 | 8,729,995 | +0.41(+1.63%) |
May 15, 2007 | 24.76 | 25.22 | 24.76 | 25.01 | 8,634,392 | +0.25(+1.01%) |
May 14, 2007 | 24.85 | 25.60 | 24.69 | 24.76 | 12,644,928 | -0.09(-0.36%) |
May 11, 2007 | 24.79 | 25.09 | 24.70 | 24.85 | 6,301,845 | +0.26(+1.04%) |
May 10, 2007 | 24.73 | 25.33 | 24.47 | 24.59 | 16,490,965 | -0.17(-0.67%) |
May 09, 2007 | 24.51 | 24.77 | 24.20 | 24.76 | 8,296,442 | +0.26(+1.05%) |
May 08, 2007 | 24.94 | 25.15 | 24.47 | 24.50 | 10,081,533 | -0.58(-2.32%) |
May 07, 2007 | 24.98 | 25.36 | 25.03 | 25.08 | 5,121,242 | +0.10(+0.42%) |
May 04, 2007 | 25.03 | 25.37 | 24.97 | 24.98 | 9,601,729 | -0.06(-0.22%) |
May 03, 2007 | 25.57 | 25.80 | 24.92 | 25.03 | 8,827,489 | -0.33(-1.31%) |
May 02, 2007 | 25.28 | 25.71 | 25.22 | 25.37 | 9,263,879 | +0.01(+0.05%) |
May 01, 2007 | 25.62 | 25.70 | 24.59 | 25.35 | 23,030,742 | -1.45(-5.43%) |
Apr 30, 2007 | 27.02 | 27.20 | 26.81 | 26.81 | 8,363,909 | -0.21(-0.79%) |
Apr 27, 2007 | 26.95 | 27.15 | 26.74 | 27.02 | 5,469,861 | -0.01(-0.05%) |
Apr 26, 2007 | 27.21 | 27.33 | 26.86 | 27.04 | 6,062,884 | -0.34(-1.24%) |
Apr 25, 2007 | 27.40 | 27.47 | 27.05 | 27.38 | 9,479,241 | +0.15(+0.53%) |
Apr 24, 2007 | 27.13 | 27.36 | 26.99 | 27.23 | 9,683,658 | +0.24(+0.90%) |
Apr 23, 2007 | 26.79 | 27.12 | 26.49 | 26.99 | 10,081,170 | +0.28(+1.06%) |
Apr 20, 2007 | 26.15 | 26.70 | 25.62 | 26.70 | 12,248,174 | +0.86(+3.32%) |
Apr 19, 2007 | 25.91 | 26.01 | 25.63 | 25.84 | 4,863,594 | -0.12(-0.48%) |
Apr 18, 2007 | 26.05 | 26.17 | 25.71 | 25.97 | 6,486,317 | -0.26(-1.00%) |
Apr 17, 2007 | 26.36 | 26.45 | 26.15 | 26.23 | 5,575,910 | -0.12(-0.47%) |
Apr 16, 2007 | 26.57 | 26.60 | 26.21 | 26.36 | 7,304,687 | +0.03(+0.11%) |
Apr 13, 2007 | 26.06 | 26.45 | 26.00 | 26.33 | 9,202,328 | +0.35(+1.33%) |
Apr 12, 2007 | 25.79 | 25.99 | 25.69 | 25.98 | 6,683,638 | +0.07(+0.27%) |
Apr 11, 2007 | 26.59 | 26.72 | 25.86 | 25.91 | 10,817,814 | -0.42(-1.60%) |
Apr 10, 2007 | 26.16 | 26.59 | 26.07 | 26.34 | 10,055,021 | +0.19(+0.74%) |
Apr 09, 2007 | 25.64 | 26.39 | 25.63 | 26.14 | 11,863,369 | +0.50(+1.94%) |
Apr 05, 2007 | 25.51 | 25.78 | 25.44 | 25.64 | 6,851,982 | +0.14(+0.54%) |
Apr 04, 2007 | 25.77 | 25.77 | 25.48 | 25.51 | 7,994,871 | -0.28(-1.07%) |
Apr 03, 2007 | 25.59 | 25.98 | 25.35 | 25.78 | 9,874,888 | +0.21(+0.84%) |
Apr 02, 2007 | 25.40 | 25.61 | 25.30 | 25.57 | 8,276,347 | +0.15(+0.57%) |
Mar 30, 2007 | 26.01 | 26.21 | 25.37 | 25.42 | 15,938,255 | -0.04(-0.16%) |
Mar 29, 2007 | 25.87 | 26.21 | 25.31 | 25.46 | 17,707,098 | -0.06(-0.22%) |
Mar 28, 2007 | 25.06 | 25.92 | 25.05 | 25.52 | 17,948,726 | +0.63(+2.53%) |
Mar 27, 2007 | 24.90 | 25.05 | 24.47 | 24.89 | 11,660,998 | +0.02(+0.08%) |
Mar 26, 2007 | 24.74 | 24.94 | 24.49 | 24.87 | 8,026,641 | +0.19(+0.76%) |
Mar 23, 2007 | 24.72 | 24.76 | 24.37 | 24.68 | 8,541,833 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1524 | 25.03 | 24.67 | 24.72 | 11,362,747 | -0.13(-0.53%) |
Mar 21, 2007 | 24.49 | 25.01 | 24.38 | 24.85 | 11,260,251 | +0.45(+1.84%) |
Mar 20, 2007 | 23.68 | 24.87 | 23.59 | 24.40 | 22,918,824 | +0.69(+2.92%) |
Mar 19, 2007 | 23.38 | 23.86 | 23.32 | 23.71 | 9,115,403 | +0.50(+2.15%) |
Mar 16, 2007 | 23.33 | 23.72 | 23.21 | 23.21 | 6,565,117 | -0.13(-0.56%) |
Mar 15, 2007 | 23.21 | 23.39 | 23.16 | 23.34 | 5,617,963 | +0.04(+0.18%) |
Mar 14, 2007 | 23.07 | 23.36 | 22.94 | 23.30 | 7,361,544 | +0.11(+0.48%) |
Mar 13, 2007 | 23.70 | 23.75 | 23.15 | 23.19 | 7,048,439 | -0.51(-2.16%) |
Mar 12, 2007 | 23.76 | 23.85 | 23.55 | 23.70 | 4,916,078 | +0.01(+0.06%) |
Mar 09, 2007 | 24.18 | 24.32 | 23.55 | 23.69 | 7,209,023 | -0.42(-1.75%) |
Mar 08, 2007 | 23.69 | 24.16 | 23.69 | 24.11 | 11,721,914 | +0.56(+2.38%) |
Mar 07, 2007 | 22.96 | 23.70 | 22.90 | 23.55 | 11,636,817 | +0.72(+3.16%) |
Mar 06, 2007 | 23.12 | 23.21 | 22.74 | 22.83 | 13,124,893 | +0.01(+0.06%) |
Mar 05, 2007 | 22.96 | 23.38 | 22.79 | 22.82 | 7,962,823 | -0.56(-2.40%) |
Mar 02, 2007 | 23.68 | 24.00 | 23.38 | 23.38 | 7,450,340 | -0.47(-1.98%) |