Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.74 | 23.81 | 23.59 | 23.75 | 8,410,432 | +0.01(+0.06%) |
May 30, 2007 | 23.62 | 23.74 | 23.55 | 23.74 | 8,481,084 | +0.03(+0.13%) |
May 29, 2007 | 23.57 | 23.77 | 23.54 | 23.71 | 4,387,892 | +0.09(+0.39%) |
May 25, 2007 | 23.67 | 23.77 | 23.60 | 23.61 | 5,304,937 | +0.05(+0.20%) |
May 24, 2007 | 23.76 | 23.77 | 23.55 | 23.57 | 6,748,022 | -0.14(-0.58%) |
May 23, 2007 | 23.76 | 23.81 | 23.50 | 23.71 | 8,180,578 | -0.04(-0.18%) |
May 22, 2007 | 23.75 | 23.79 | 23.64 | 23.75 | 4,402,269 | -0.03(-0.12%) |
May 21, 2007 | 23.88 | 23.88 | 23.60 | 23.78 | 7,143,539 | -0.10(-0.40%) |
May 18, 2007 | 23.94 | 23.94 | 23.77 | 23.87 | 5,038,566 | -0.04(-0.16%) |
May 17, 2007 | 23.95 | 24.04 | 23.77 | 23.91 | 5,628,285 | -0.04(-0.16%) |
May 16, 2007 | 23.57 | 23.95 | 23.53 | 23.95 | 7,009,421 | +0.42(+1.78%) |
May 15, 2007 | 23.55 | 23.72 | 23.50 | 23.53 | 6,715,603 | +0.05(+0.20%) |
May 14, 2007 | 23.75 | 23.77 | 23.46 | 23.49 | 8,736,410 | -0.27(-1.12%) |
May 11, 2007 | 23.88 | 23.92 | 23.64 | 23.75 | 5,376,060 | -0.06(-0.24%) |
May 10, 2007 | 24.05 | 24.07 | 23.81 | 23.81 | 6,416,499 | -0.26(-1.06%) |
May 09, 2007 | 23.91 | 24.12 | 23.78 | 24.06 | 4,646,401 | +0.12(+0.50%) |
May 08, 2007 | 23.92 | 24.07 | 23.82 | 23.94 | 6,512,066 | +0.03(+0.12%) |
May 07, 2007 | 24.17 | 24.19 | 23.89 | 23.92 | 8,793,262 | -0.26(-1.07%) |
May 04, 2007 | 23.94 | 24.19 | 23.85 | 24.17 | 7,837,731 | +0.24(+1.02%) |
May 03, 2007 | 24.13 | 24.16 | 23.81 | 23.93 | 8,451,478 | -0.19(-0.79%) |
May 02, 2007 | 24.21 | 24.39 | 24.03 | 24.12 | 6,655,698 | -0.04(-0.15%) |
May 01, 2007 | 24.07 | 24.16 | 23.84 | 24.16 | 6,780,760 | +0.13(+0.53%) |
Apr 30, 2007 | 23.94 | 24.04 | 23.84 | 24.03 | 8,839,991 | +0.25(+1.04%) |
Apr 27, 2007 | 23.56 | 23.85 | 23.53 | 23.78 | 7,128,059 | +0.17(+0.72%) |
Apr 26, 2007 | 23.83 | 23.90 | 23.59 | 23.61 | 10,956,410 | -0.31(-1.30%) |
Apr 25, 2007 | 24.33 | 24.47 | 23.80 | 23.92 | 9,276,283 | -0.17(-0.71%) |
Apr 24, 2007 | 24.09 | 24.17 | 23.70 | 24.09 | 7,589,799 | +0.31(+1.28%) |
Apr 23, 2007 | 23.91 | 23.91 | 23.73 | 23.79 | 3,202,752 | -0.08(-0.34%) |
Apr 20, 2007 | 23.67 | 23.87 | 23.61 | 23.87 | 5,291,651 | +0.10(+0.43%) |
Apr 19, 2007 | 23.98 | 23.98 | 23.59 | 23.77 | 5,957,621 | +0.09(+0.39%) |
Apr 18, 2007 | 23.77 | 23.95 | 23.57 | 23.67 | 4,364,347 | +0.02(+0.10%) |
Apr 17, 2007 | 23.45 | 23.68 | 23.40 | 23.65 | 5,190,201 | +0.17(+0.71%) |
Apr 16, 2007 | 23.54 | 23.59 | 23.40 | 23.48 | 6,354,789 | -0.07(-0.32%) |
Apr 13, 2007 | 23.51 | 23.62 | 23.47 | 23.56 | 5,098,017 | +0.02(+0.11%) |
Apr 12, 2007 | 23.32 | 23.54 | 23.24 | 23.53 | 4,235,763 | +0.16(+0.68%) |
Apr 11, 2007 | 23.34 | 23.38 | 23.20 | 23.37 | 5,444,763 | -0.03(-0.12%) |
Apr 10, 2007 | 23.64 | 23.73 | 23.33 | 23.40 | 6,527,782 | -0.26(-1.11%) |
Apr 09, 2007 | 23.64 | 23.68 | 23.56 | 23.66 | 4,701,373 | +0.03(+0.12%) |
Apr 05, 2007 | 23.50 | 23.65 | 23.43 | 23.64 | 3,349,863 | +0.16(+0.68%) |
Apr 04, 2007 | 23.49 | 23.52 | 23.42 | 23.48 | 3,918,941 | +0.06(+0.24%) |
Apr 03, 2007 | 23.57 | 23.61 | 23.38 | 23.42 | 5,484,794 | -0.01(-0.06%) |
Apr 02, 2007 | 23.66 | 23.77 | 23.40 | 23.43 | 6,496,843 | -0.26(-1.09%) |
Mar 30, 2007 | 23.74 | 23.90 | 23.51 | 23.69 | 4,946,633 | -0.02(-0.07%) |
Mar 29, 2007 | 23.78 | 23.80 | 23.61 | 23.71 | 5,224,594 | -0.01(-0.06%) |
Mar 28, 2007 | 23.53 | 23.76 | 23.44 | 23.72 | 5,477,183 | +0.15(+0.62%) |
Mar 27, 2007 | 23.67 | 23.69 | 23.50 | 23.58 | 3,845,220 | -0.17(-0.70%) |
Mar 26, 2007 | 23.83 | 23.83 | 23.50 | 23.75 | 3,873,692 | -0.06(-0.27%) |
Mar 23, 2007 | 23.77 | 23.83 | 23.68 | 23.81 | 3,896,527 | +0.02(+0.10%) |
Mar 22, 2007 | 24.01 | 24.01 | 23.40 | 23.78 | 4,741,686 | +0.09(+0.36%) |
Mar 21, 2007 | 23.39 | 23.72 | 23.24 | 23.70 | 4,382,507 | +0.35(+1.52%) |
Mar 20, 2007 | 23.16 | 23.38 | 23.15 | 23.34 | 4,709,548 | +0.15(+0.66%) |
Mar 19, 2007 | 23.10 | 23.34 | 23.08 | 23.19 | 4,573,387 | +0.10(+0.43%) |
Mar 16, 2007 | 23.21 | 23.22 | 23.00 | 23.09 | 6,798,202 | -0.06(-0.24%) |
Mar 15, 2007 | 23.17 | 23.28 | 23.06 | 23.15 | 6,155,171 | -0.02(-0.11%) |
Mar 14, 2007 | 23.41 | 23.47 | 23.01 | 23.17 | 9,086,435 | -0.19(-0.82%) |
Mar 13, 2007 | 23.62 | 23.60 | 23.33 | 23.37 | 6,042,126 | -0.26(-1.10%) |
Mar 12, 2007 | 23.61 | 23.69 | 23.53 | 23.62 | 3,826,896 | -0.01(-0.04%) |
Mar 09, 2007 | 23.49 | 23.68 | 23.45 | 23.64 | 4,695,453 | +0.14(+0.60%) |
Mar 08, 2007 | 23.34 | 23.52 | 23.31 | 23.49 | 5,060,523 | +0.13(+0.55%) |
Mar 07, 2007 | 23.63 | 23.63 | 23.37 | 23.37 | 7,405,995 | -0.26(-1.08%) |
Mar 06, 2007 | 23.70 | 23.77 | 23.52 | 23.62 | 6,448,073 | -0.00(-0.02%) |
Mar 05, 2007 | 23.55 | 23.79 | 23.50 | 23.62 | 6,855,711 | -0.02(-0.07%) |
Mar 02, 2007 | 23.72 | 23.79 | 23.59 | 23.64 | 6,894,332 | -0.10(-0.42%) |