Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.74 | 25.92 | 25.62 | 25.82 | 14,970,257 | +0.11(+0.44%) |
May 30, 2007 | 25.66 | 25.74 | 25.43 | 25.71 | 13,954,396 | +0.03(+0.13%) |
May 29, 2007 | 25.49 | 25.69 | 25.45 | 25.67 | 13,367,214 | +0.18(+0.70%) |
May 25, 2007 | 25.88 | 25.90 | 25.41 | 25.49 | 14,496,742 | -0.38(-1.46%) |
May 24, 2007 | 25.67 | 26.17 | 25.65 | 25.87 | 28,883,882 | +0.11(+0.44%) |
May 23, 2007 | 25.71 | 25.99 | 25.65 | 25.76 | 16,409,453 | +0.17(+0.65%) |
May 22, 2007 | 25.64 | 25.71 | 25.47 | 25.59 | 14,087,759 | -0.07(-0.26%) |
May 21, 2007 | 25.71 | 25.94 | 25.60 | 25.66 | 19,049,618 | -0.17(-0.64%) |
May 18, 2007 | 25.57 | 25.84 | 25.41 | 25.83 | 20,872,528 | +0.39(+1.51%) |
May 17, 2007 | 25.35 | 25.63 | 25.34 | 25.44 | 13,687,680 | -0.05(-0.18%) |
May 16, 2007 | 25.44 | 25.63 | 25.24 | 25.49 | 21,202,962 | +0.05(+0.18%) |
May 15, 2007 | 25.31 | 26.12 | 25.22 | 25.44 | 47,260,408 | -0.47(-1.82%) |
May 14, 2007 | 26.00 | 26.25 | 25.81 | 25.91 | 23,920,982 | +0.10(+0.39%) |
May 11, 2007 | 25.71 | 26.02 | 25.65 | 25.81 | 18,057,560 | +0.05(+0.18%) |
May 10, 2007 | 25.83 | 26.32 | 25.66 | 25.77 | 20,074,052 | -0.26(-1.00%) |
May 09, 2007 | 25.55 | 26.04 | 25.51 | 26.02 | 15,074,074 | +0.37(+1.42%) |
May 08, 2007 | 25.71 | 25.74 | 25.47 | 25.66 | 18,921,826 | -0.14(-0.54%) |
May 07, 2007 | 25.71 | 26.04 | 25.61 | 25.80 | 11,718,934 | -0.04(-0.15%) |
May 04, 2007 | 25.94 | 26.03 | 25.73 | 25.84 | 13,383,726 | -0.11(-0.41%) |
May 03, 2007 | 25.87 | 26.07 | 25.53 | 25.94 | 16,371,776 | +0.21(+0.80%) |
May 02, 2007 | 25.47 | 25.94 | 25.47 | 25.74 | 21,073,728 | +0.21(+0.83%) |
May 01, 2007 | 25.34 | 25.56 | 25.17 | 25.53 | 19,674,264 | +0.37(+1.48%) |
Apr 30, 2007 | 25.57 | 25.61 | 25.13 | 25.15 | 30,687,582 | -0.40(-1.56%) |
Apr 27, 2007 | 25.84 | 25.90 | 25.51 | 25.55 | 17,027,380 | -0.35(-1.33%) |
Apr 26, 2007 | 26.18 | 26.24 | 25.83 | 25.90 | 17,194,852 | -0.34(-1.29%) |
Apr 25, 2007 | 26.18 | 26.36 | 26.04 | 26.24 | 17,054,128 | +0.13(+0.48%) |
Apr 24, 2007 | 25.96 | 26.17 | 25.67 | 26.11 | 19,982,742 | +0.07(+0.25%) |
Apr 23, 2007 | 26.03 | 26.16 | 25.94 | 26.04 | 11,911,620 | +0.00(+0.00%) |
Apr 20, 2007 | 26.12 | 26.13 | 25.85 | 26.04 | 20,643,340 | +0.20(+0.77%) |
Apr 19, 2007 | 25.84 | 26.02 | 25.63 | 25.84 | 16,597,837 | -0.09(-0.33%) |
Apr 18, 2007 | 26.16 | 26.20 | 25.79 | 25.93 | 16,834,524 | -0.27(-1.01%) |
Apr 17, 2007 | 25.80 | 26.24 | 25.71 | 26.20 | 23,669,804 | +0.58(+2.28%) |
Apr 16, 2007 | 25.24 | 25.77 | 25.18 | 25.61 | 17,334,894 | +0.45(+1.77%) |
Apr 13, 2007 | 25.21 | 25.23 | 25.07 | 25.17 | 16,204,259 | -0.09(-0.34%) |
Apr 12, 2007 | 25.17 | 25.37 | 24.97 | 25.25 | 17,129,820 | +0.03(+0.13%) |
Apr 11, 2007 | 25.32 | 25.46 | 25.09 | 25.22 | 23,961,528 | -0.17(-0.68%) |
Apr 10, 2007 | 25.30 | 25.61 | 25.26 | 25.39 | 16,528,432 | +0.10(+0.39%) |
Apr 09, 2007 | 25.40 | 25.41 | 25.15 | 25.29 | 11,008,843 | +0.04(+0.16%) |
Apr 05, 2007 | 25.31 | 25.31 | 25.10 | 25.25 | 16,161,514 | -0.06(-0.24%) |
Apr 04, 2007 | 24.98 | 25.41 | 24.93 | 25.31 | 28,860,812 | +0.32(+1.28%) |
Apr 03, 2007 | 24.50 | 25.09 | 24.44 | 24.99 | 23,880,940 | +0.56(+2.28%) |
Apr 02, 2007 | 24.36 | 24.48 | 24.31 | 24.44 | 14,854,116 | +0.03(+0.14%) |
Mar 30, 2007 | 24.42 | 24.70 | 24.14 | 24.40 | 19,078,146 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.24 | 24.46 | 21,654,378 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.74 | 24.31 | 24.42 | 21,052,596 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.76 | 24.80 | 19,313,420 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,803,128 | -0.21(-0.81%) |
Mar 23, 2007 | 25.47 | 25.55 | 25.29 | 25.39 | 17,413,890 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,283,905 | -0.27(-1.06%) |
Mar 21, 2007 | 25.19 | 25.85 | 25.11 | 25.73 | 23,042,330 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.19 | 16,682,206 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.09 | 24.82 | 25.05 | 14,146,053 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,426,062 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.72 | 24.90 | 15,282,518 | -0.05(-0.19%) |
Mar 14, 2007 | 24.76 | 24.96 | 24.24 | 24.95 | 36,497,168 | +0.14(+0.56%) |
Mar 13, 2007 | 25.35 | 25.33 | 24.74 | 24.81 | 32,206,662 | -0.54(-2.15%) |
Mar 12, 2007 | 25.71 | 25.75 | 25.31 | 25.35 | 21,371,342 | -0.33(-1.29%) |
Mar 09, 2007 | 26.00 | 26.02 | 25.57 | 25.69 | 18,046,872 | -0.09(-0.34%) |
Mar 08, 2007 | 25.75 | 25.98 | 25.73 | 25.77 | 17,625,178 | +0.06(+0.23%) |
Mar 07, 2007 | 25.71 | 25.90 | 25.59 | 25.71 | 18,548,960 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,305,506 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.63 | 25.69 | 34,379,876 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.88 | 25.91 | 29,390,150 | -0.29(-1.12%) |