Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.78 | 26.03 | 25.77 | 25.93 | 2,633,707 | +0.14(+0.56%) |
May 30, 2007 | 25.60 | 26.02 | 25.58 | 25.79 | 3,055,817 | +0.07(+0.28%) |
May 29, 2007 | 25.63 | 25.80 | 25.55 | 25.71 | 2,631,640 | +0.09(+0.36%) |
May 25, 2007 | 25.62 | 25.79 | 25.58 | 25.62 | 2,311,269 | +0.12(+0.46%) |
May 24, 2007 | 25.52 | 25.69 | 25.45 | 25.51 | 2,999,168 | +0.05(+0.18%) |
May 23, 2007 | 25.86 | 25.90 | 25.37 | 25.46 | 5,898,054 | -0.38(-1.47%) |
May 22, 2007 | 25.80 | 26.04 | 25.69 | 25.84 | 3,553,132 | +0.04(+0.15%) |
May 21, 2007 | 26.21 | 26.69 | 25.51 | 25.80 | 10,039,880 | +0.00(+0.00%) |
May 18, 2007 | 25.66 | 25.85 | 25.61 | 25.80 | 4,356,211 | +0.22(+0.84%) |
May 17, 2007 | 25.61 | 25.72 | 25.45 | 25.58 | 5,052,144 | +0.06(+0.23%) |
May 16, 2007 | 25.50 | 25.64 | 25.43 | 25.52 | 6,185,738 | +0.14(+0.54%) |
May 15, 2007 | 25.36 | 25.52 | 25.31 | 25.39 | 5,435,830 | +0.03(+0.13%) |
May 14, 2007 | 25.26 | 25.62 | 25.24 | 25.36 | 3,437,048 | +0.10(+0.39%) |
May 11, 2007 | 25.24 | 25.36 | 25.14 | 25.26 | 2,709,035 | +0.01(+0.05%) |
May 10, 2007 | 25.15 | 25.47 | 25.13 | 25.24 | 2,464,986 | -0.08(-0.31%) |
May 09, 2007 | 25.47 | 25.55 | 25.28 | 25.32 | 3,391,882 | -0.20(-0.77%) |
May 08, 2007 | 25.72 | 25.75 | 25.50 | 25.52 | 2,019,145 | -0.21(-0.81%) |
May 07, 2007 | 25.79 | 25.80 | 25.69 | 25.73 | 1,217,537 | -0.05(-0.20%) |
May 04, 2007 | 25.83 | 25.91 | 25.73 | 25.78 | 1,825,008 | +0.05(+0.18%) |
May 03, 2007 | 25.79 | 25.93 | 25.70 | 25.73 | 2,193,072 | -0.05(-0.18%) |
May 02, 2007 | 25.73 | 25.86 | 25.66 | 25.78 | 2,391,404 | +0.02(+0.08%) |
May 01, 2007 | 25.67 | 25.79 | 25.41 | 25.76 | 2,189,702 | +0.22(+0.87%) |
Apr 30, 2007 | 25.58 | 25.75 | 25.51 | 25.54 | 2,912,623 | -0.07(-0.26%) |
Apr 27, 2007 | 26.06 | 26.12 | 25.58 | 25.60 | 3,218,665 | -0.48(-1.83%) |
Apr 26, 2007 | 26.01 | 26.20 | 25.99 | 26.08 | 1,481,845 | -0.03(-0.10%) |
Apr 25, 2007 | 26.22 | 26.26 | 26.00 | 26.11 | 1,463,561 | +0.02(+0.08%) |
Apr 24, 2007 | 25.92 | 26.15 | 25.85 | 26.09 | 2,106,568 | +0.22(+0.86%) |
Apr 23, 2007 | 25.86 | 26.05 | 25.81 | 25.86 | 1,937,540 | -0.07(-0.25%) |
Apr 20, 2007 | 26.03 | 26.11 | 25.91 | 25.93 | 3,165,694 | +0.06(+0.23%) |
Apr 19, 2007 | 25.73 | 26.00 | 25.68 | 25.87 | 2,875,092 | -0.01(-0.03%) |
Apr 18, 2007 | 25.68 | 25.96 | 25.65 | 25.88 | 2,413,924 | +0.07(+0.28%) |
Apr 17, 2007 | 25.68 | 25.99 | 25.65 | 25.81 | 2,864,589 | +0.07(+0.25%) |
Apr 16, 2007 | 25.54 | 25.81 | 25.49 | 25.74 | 2,053,747 | +0.19(+0.74%) |
Apr 13, 2007 | 25.79 | 25.83 | 25.37 | 25.55 | 2,193,672 | +0.10(+0.38%) |
Apr 12, 2007 | 25.73 | 25.73 | 25.15 | 25.45 | 2,108,342 | +0.25(+1.01%) |
Apr 11, 2007 | 25.14 | 25.30 | 25.01 | 25.20 | 1,713,395 | +0.13(+0.52%) |
Apr 10, 2007 | 25.13 | 25.17 | 25.05 | 25.07 | 1,800,818 | -0.11(-0.44%) |
Apr 09, 2007 | 25.22 | 25.31 | 25.11 | 25.18 | 1,714,466 | +0.08(+0.31%) |
Apr 05, 2007 | 25.13 | 25.15 | 25.00 | 25.10 | 3,153,195 | -0.01(-0.05%) |
Apr 04, 2007 | 25.19 | 25.39 | 25.09 | 25.11 | 3,077,099 | -0.21(-0.83%) |
Apr 03, 2007 | 25.26 | 25.34 | 25.18 | 25.32 | 2,074,263 | +0.16(+0.65%) |
Apr 02, 2007 | 25.54 | 25.74 | 25.08 | 25.16 | 2,928,434 | -0.28(-1.10%) |
Mar 30, 2007 | 25.20 | 25.47 | 25.19 | 25.44 | 2,228,439 | +0.21(+0.83%) |
Mar 29, 2007 | 25.26 | 25.37 | 25.11 | 25.23 | 3,187,487 | +0.08(+0.31%) |
Mar 28, 2007 | 25.62 | 25.62 | 25.09 | 25.15 | 4,502,221 | -0.46(-1.81%) |
Mar 27, 2007 | 25.63 | 26.12 | 25.58 | 25.62 | 2,698,471 | -0.53(-2.02%) |
Mar 26, 2007 | 26.11 | 26.20 | 25.92 | 26.15 | 1,941,980 | +0.03(+0.13%) |
Mar 23, 2007 | 26.42 | 26.45 | 26.09 | 26.11 | 1,769,890 | -0.23(-0.87%) |
Mar 22, 2007 | 26.24 | 26.49 | 26.24 | 26.34 | 1,644,957 | +0.09(+0.35%) |
Mar 21, 2007 | 25.83 | 26.37 | 25.77 | 26.25 | 2,248,802 | +0.36(+1.39%) |
Mar 20, 2007 | 25.67 | 25.90 | 25.64 | 25.89 | 1,494,302 | +0.10(+0.41%) |
Mar 19, 2007 | 25.47 | 25.87 | 25.41 | 25.79 | 1,627,656 | +0.35(+1.39%) |
Mar 16, 2007 | 25.88 | 25.89 | 25.37 | 25.43 | 2,755,579 | -0.39(-1.49%) |
Mar 15, 2007 | 25.59 | 25.94 | 25.40 | 25.82 | 2,060,024 | +0.28(+1.10%) |
Mar 14, 2007 | 25.63 | 25.85 | 25.34 | 25.54 | 2,404,356 | -0.09(-0.36%) |
Mar 13, 2007 | 26.26 | 26.20 | 25.63 | 25.63 | 1,822,865 | -0.63(-2.39%) |
Mar 12, 2007 | 26.23 | 26.32 | 26.09 | 26.26 | 1,977,500 | +0.07(+0.27%) |
Mar 09, 2007 | 26.03 | 26.20 | 25.88 | 26.18 | 1,717,069 | +0.37(+1.44%) |
Mar 08, 2007 | 25.76 | 25.88 | 25.66 | 25.81 | 1,656,287 | +0.21(+0.82%) |
Mar 07, 2007 | 25.41 | 26.00 | 25.37 | 25.60 | 4,695,722 | -0.44(-1.70%) |
Mar 06, 2007 | 26.02 | 26.15 | 25.82 | 26.05 | 2,103,046 | +0.19(+0.73%) |
Mar 05, 2007 | 25.91 | 26.13 | 25.82 | 25.86 | 2,178,680 | -0.15(-0.58%) |
Mar 02, 2007 | 26.42 | 26.42 | 26.00 | 26.01 | 2,132,442 | -0.41(-1.56%) |