Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.65 | 27.20 | 23.70 | 23.70 | 12,013,685 | -3.09(-11.52%) |
May 30, 2007 | 26.19 | 26.79 | 25.34 | 26.79 | 3,485,818 | +0.95(+3.67%) |
May 29, 2007 | 25.29 | 25.93 | 25.25 | 25.84 | 2,232,011 | +0.62(+2.45%) |
May 25, 2007 | 24.75 | 25.27 | 24.73 | 25.22 | 1,999,199 | +0.47(+1.92%) |
May 24, 2007 | 25.13 | 25.27 | 24.72 | 24.75 | 1,970,229 | -0.32(-1.29%) |
May 23, 2007 | 25.20 | 25.62 | 24.94 | 25.07 | 1,887,665 | +0.03(+0.12%) |
May 22, 2007 | 24.98 | 25.19 | 24.95 | 25.04 | 1,451,729 | +0.11(+0.42%) |
May 21, 2007 | 24.87 | 25.19 | 24.86 | 24.94 | 1,622,610 | +0.08(+0.33%) |
May 18, 2007 | 24.41 | 24.96 | 24.34 | 24.86 | 1,226,310 | +0.44(+1.82%) |
May 17, 2007 | 24.70 | 24.70 | 24.32 | 24.41 | 1,332,512 | -0.30(-1.22%) |
May 16, 2007 | 24.61 | 24.83 | 24.24 | 24.71 | 1,742,721 | +0.14(+0.55%) |
May 15, 2007 | 25.02 | 25.13 | 24.42 | 24.58 | 2,804,697 | -0.35(-1.42%) |
May 14, 2007 | 25.36 | 25.32 | 24.85 | 24.93 | 1,592,602 | -0.43(-1.69%) |
May 11, 2007 | 25.40 | 25.46 | 25.25 | 25.36 | 1,290,729 | +0.15(+0.60%) |
May 10, 2007 | 25.34 | 25.51 | 24.91 | 25.21 | 2,962,383 | -0.14(-0.53%) |
May 09, 2007 | 24.85 | 25.43 | 24.68 | 25.34 | 2,406,716 | +0.45(+1.81%) |
May 08, 2007 | 24.71 | 24.92 | 24.47 | 24.89 | 2,594,264 | +0.21(+0.85%) |
May 07, 2007 | 24.63 | 24.82 | 24.38 | 24.68 | 1,847,226 | +0.04(+0.15%) |
May 04, 2007 | 25.04 | 25.04 | 24.34 | 24.64 | 2,200,378 | +0.15(+0.61%) |
May 03, 2007 | 24.16 | 24.64 | 24.12 | 24.49 | 2,721,325 | +0.28(+1.15%) |
May 02, 2007 | 23.97 | 24.28 | 23.91 | 24.22 | 2,441,046 | +0.32(+1.32%) |
May 01, 2007 | 24.24 | 24.24 | 23.52 | 23.90 | 4,095,994 | -0.33(-1.37%) |
Apr 30, 2007 | 24.60 | 24.61 | 24.22 | 24.23 | 1,951,359 | -0.56(-2.25%) |
Apr 27, 2007 | 24.65 | 24.94 | 24.46 | 24.79 | 1,444,782 | +0.03(+0.12%) |
Apr 26, 2007 | 24.67 | 24.98 | 24.49 | 24.76 | 1,469,765 | -0.10(-0.39%) |
Apr 25, 2007 | 24.68 | 24.95 | 24.55 | 24.86 | 2,368,623 | +0.57(+2.36%) |
Apr 24, 2007 | 24.22 | 24.48 | 24.00 | 24.28 | 3,017,856 | +0.07(+0.28%) |
Apr 23, 2007 | 24.21 | 24.52 | 24.07 | 24.22 | 2,132,754 | +0.01(+0.03%) |
Apr 20, 2007 | 24.78 | 24.79 | 24.12 | 24.21 | 2,234,548 | -0.06(-0.25%) |
Apr 19, 2007 | 24.00 | 24.53 | 23.90 | 24.27 | 1,360,884 | +0.11(+0.44%) |
Apr 18, 2007 | 24.16 | 24.37 | 24.00 | 24.16 | 1,524,150 | -0.19(-0.77%) |
Apr 17, 2007 | 24.54 | 24.81 | 24.17 | 24.35 | 2,286,907 | -0.18(-0.74%) |
Apr 16, 2007 | 24.38 | 24.64 | 24.03 | 24.53 | 2,172,827 | +0.29(+1.21%) |
Apr 13, 2007 | 24.46 | 24.56 | 24.16 | 24.24 | 2,844,719 | -0.26(-1.04%) |
Apr 12, 2007 | 24.04 | 24.52 | 23.84 | 24.49 | 3,135,539 | +0.27(+1.12%) |
Apr 11, 2007 | 25.40 | 25.41 | 24.20 | 24.22 | 5,495,798 | -1.56(-6.04%) |
Apr 10, 2007 | 25.54 | 26.00 | 25.48 | 25.78 | 2,775,544 | +0.24(+0.94%) |
Apr 09, 2007 | 25.48 | 25.61 | 25.19 | 25.54 | 2,803,982 | +0.06(+0.24%) |
Apr 05, 2007 | 25.26 | 25.69 | 24.90 | 25.48 | 2,730,760 | +0.26(+1.04%) |
Apr 04, 2007 | 24.91 | 25.47 | 24.62 | 25.22 | 3,813,948 | +0.26(+1.06%) |
Apr 03, 2007 | 24.41 | 25.37 | 24.41 | 24.95 | 3,028,434 | +0.62(+2.54%) |
Apr 02, 2007 | 23.54 | 24.39 | 23.40 | 24.34 | 2,797,737 | +0.80(+3.39%) |
Mar 30, 2007 | 23.93 | 24.16 | 23.37 | 23.54 | 3,423,439 | -0.62(-2.55%) |
Mar 29, 2007 | 24.08 | 24.40 | 23.82 | 24.16 | 1,905,895 | +0.29(+1.23%) |
Mar 28, 2007 | 24.31 | 24.35 | 23.77 | 23.86 | 3,047,038 | -0.26(-1.09%) |
Mar 27, 2007 | 24.19 | 24.35 | 23.93 | 24.13 | 1,389,765 | -0.32(-1.32%) |
Mar 26, 2007 | 24.95 | 24.99 | 24.10 | 24.45 | 3,083,716 | -0.51(-2.05%) |
Mar 23, 2007 | 24.40 | 25.12 | 24.23 | 24.96 | 4,236,678 | +0.56(+2.31%) |
Mar 22, 2007 | 24.83 | 25.04 | 24.32 | 24.40 | 4,833,481 | +0.02(+0.06%) |
Mar 21, 2007 | 24.12 | 24.74 | 23.96 | 24.38 | 4,417,801 | +0.44(+1.82%) |
Mar 20, 2007 | 23.84 | 24.31 | 23.73 | 23.94 | 4,357,602 | +0.26(+1.08%) |
Mar 19, 2007 | 23.44 | 23.89 | 23.23 | 23.69 | 3,599,463 | +0.65(+2.84%) |
Mar 16, 2007 | 23.51 | 23.51 | 22.91 | 23.03 | 4,098,731 | -0.47(-1.99%) |
Mar 15, 2007 | 22.61 | 23.77 | 22.61 | 23.50 | 5,624,975 | +0.90(+3.96%) |
Mar 14, 2007 | 21.07 | 22.91 | 21.06 | 22.61 | 8,337,795 | +1.32(+6.19%) |
Mar 13, 2007 | 22.43 | 22.09 | 21.14 | 21.29 | 5,070,956 | -1.14(-5.10%) |
Mar 12, 2007 | 22.51 | 22.54 | 22.06 | 22.43 | 4,276,406 | +0.73(+3.36%) |
Mar 09, 2007 | 21.60 | 22.57 | 21.43 | 21.70 | 16,979,378 | +3.18(+17.14%) |
Mar 08, 2007 | 18.33 | 18.80 | 18.33 | 18.53 | 2,037,206 | +0.35(+1.90%) |
Mar 07, 2007 | 18.14 | 18.44 | 17.99 | 18.18 | 1,740,064 | +0.05(+0.29%) |
Mar 06, 2007 | 17.98 | 18.23 | 17.75 | 18.13 | 2,367,039 | +0.45(+2.55%) |
Mar 05, 2007 | 17.85 | 18.26 | 17.63 | 17.68 | 2,444,382 | -0.44(-2.41%) |
Mar 02, 2007 | 18.42 | 18.56 | 18.08 | 18.11 | 2,127,970 | -0.31(-1.67%) |