Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.05 | 23.09 | 22.86 | 22.92 | 3,604,333 | -0.08(-0.34%) |
May 30, 2007 | 22.99 | 23.06 | 22.81 | 23.00 | 2,917,677 | +0.01(+0.06%) |
May 29, 2007 | 23.03 | 23.06 | 22.92 | 22.99 | 3,257,586 | -0.01(-0.03%) |
May 25, 2007 | 22.96 | 23.05 | 22.82 | 22.99 | 2,489,135 | +0.05(+0.20%) |
May 24, 2007 | 23.12 | 23.21 | 22.92 | 22.95 | 3,662,435 | -0.42(-1.82%) |
May 23, 2007 | 23.49 | 23.53 | 23.37 | 23.37 | 3,478,653 | -0.10(-0.44%) |
May 22, 2007 | 23.53 | 23.53 | 23.25 | 23.48 | 4,063,555 | -0.08(-0.33%) |
May 21, 2007 | 23.59 | 23.69 | 23.50 | 23.55 | 3,549,183 | -0.15(-0.65%) |
May 18, 2007 | 23.75 | 23.78 | 23.66 | 23.71 | 2,822,133 | +0.08(+0.33%) |
May 17, 2007 | 23.62 | 23.82 | 23.61 | 23.63 | 3,019,897 | +0.12(+0.49%) |
May 16, 2007 | 23.25 | 23.53 | 23.28 | 23.51 | 2,313,509 | +0.26(+1.14%) |
May 15, 2007 | 23.33 | 23.53 | 23.20 | 23.25 | 4,196,071 | -0.08(-0.33%) |
May 14, 2007 | 23.59 | 23.59 | 23.28 | 23.33 | 3,185,658 | -0.26(-1.09%) |
May 11, 2007 | 23.60 | 23.68 | 23.38 | 23.59 | 3,666,008 | +0.10(+0.44%) |
May 10, 2007 | 23.71 | 23.77 | 23.48 | 23.48 | 4,185,707 | -0.23(-0.95%) |
May 09, 2007 | 23.45 | 23.80 | 23.39 | 23.71 | 3,588,642 | +0.19(+0.79%) |
May 08, 2007 | 23.44 | 23.59 | 23.41 | 23.52 | 2,180,061 | -0.01(-0.03%) |
May 07, 2007 | 23.39 | 23.55 | 23.34 | 23.53 | 2,423,482 | +0.14(+0.58%) |
May 04, 2007 | 23.44 | 23.48 | 23.34 | 23.39 | 2,944,306 | +0.06(+0.25%) |
May 03, 2007 | 23.32 | 23.46 | 23.06 | 23.33 | 4,060,813 | +0.10(+0.44%) |
May 02, 2007 | 22.93 | 23.24 | 22.92 | 23.23 | 3,862,538 | +0.24(+1.06%) |
May 01, 2007 | 22.86 | 23.04 | 22.68 | 22.99 | 4,356,912 | +0.02(+0.08%) |
Apr 30, 2007 | 23.21 | 23.26 | 22.90 | 22.97 | 5,631,126 | -0.27(-1.16%) |
Apr 27, 2007 | 22.98 | 23.39 | 22.86 | 23.24 | 4,978,530 | +0.01(+0.06%) |
Apr 26, 2007 | 23.32 | 23.46 | 23.10 | 23.22 | 8,879,104 | -0.24(-1.04%) |
Apr 25, 2007 | 23.41 | 23.51 | 23.31 | 23.47 | 5,207,602 | +0.06(+0.25%) |
Apr 24, 2007 | 23.64 | 23.66 | 23.30 | 23.41 | 5,021,614 | -0.24(-1.01%) |
Apr 23, 2007 | 23.68 | 23.80 | 23.55 | 23.65 | 3,145,422 | +0.00(+0.00%) |
Apr 20, 2007 | 23.51 | 23.75 | 23.37 | 23.65 | 5,320,455 | +0.32(+1.38%) |
Apr 19, 2007 | 23.40 | 23.49 | 23.26 | 23.33 | 4,325,483 | -0.19(-0.82%) |
Apr 18, 2007 | 23.42 | 23.71 | 23.39 | 23.52 | 5,010,715 | +0.12(+0.50%) |
Apr 17, 2007 | 24.24 | 24.24 | 23.21 | 23.40 | 11,677,195 | -1.43(-5.75%) |
Apr 16, 2007 | 24.40 | 25.08 | 24.33 | 24.83 | 6,010,743 | +0.66(+2.74%) |
Apr 13, 2007 | 24.02 | 24.20 | 23.93 | 24.17 | 3,124,449 | +0.13(+0.54%) |
Apr 12, 2007 | 24.11 | 24.11 | 23.84 | 24.04 | 3,281,447 | -0.06(-0.27%) |
Apr 11, 2007 | 24.29 | 24.33 | 23.98 | 24.11 | 3,647,342 | -0.18(-0.74%) |
Apr 10, 2007 | 24.12 | 24.36 | 24.10 | 24.29 | 2,628,752 | +0.12(+0.51%) |
Apr 09, 2007 | 24.22 | 24.22 | 23.86 | 24.16 | 2,548,241 | -0.05(-0.19%) |
Apr 05, 2007 | 24.15 | 24.24 | 24.02 | 24.21 | 1,409,202 | +0.05(+0.19%) |
Apr 04, 2007 | 24.27 | 24.36 | 24.12 | 24.16 | 1,516,395 | -0.15(-0.61%) |
Apr 03, 2007 | 24.00 | 24.32 | 23.99 | 24.31 | 2,811,259 | +0.38(+1.59%) |
Apr 02, 2007 | 24.11 | 24.11 | 23.85 | 23.93 | 2,730,320 | -0.19(-0.77%) |
Mar 30, 2007 | 24.28 | 24.33 | 23.96 | 24.12 | 2,401,594 | -0.16(-0.66%) |
Mar 29, 2007 | 24.25 | 24.38 | 24.20 | 24.28 | 3,011,993 | +0.19(+0.80%) |
Mar 28, 2007 | 24.56 | 24.56 | 24.08 | 24.09 | 3,176,492 | -0.47(-1.91%) |
Mar 27, 2007 | 24.59 | 24.69 | 24.49 | 24.56 | 2,207,403 | -0.15(-0.60%) |
Mar 26, 2007 | 24.75 | 24.78 | 24.42 | 24.71 | 2,102,696 | -0.11(-0.44%) |
Mar 23, 2007 | 24.75 | 24.88 | 24.67 | 24.81 | 1,872,911 | +0.07(+0.29%) |
Mar 22, 2007 | 24.96 | 25.00 | 24.70 | 24.74 | 2,121,804 | -0.24(-0.98%) |
Mar 21, 2007 | 24.42 | 25.08 | 24.27 | 24.99 | 3,214,864 | +0.51(+2.08%) |
Mar 20, 2007 | 24.15 | 24.52 | 24.07 | 24.48 | 3,605,421 | +0.37(+1.52%) |
Mar 19, 2007 | 23.87 | 24.15 | 23.79 | 24.11 | 2,303,567 | +0.37(+1.55%) |
Mar 16, 2007 | 23.80 | 23.95 | 23.68 | 23.75 | 3,222,632 | +0.02(+0.08%) |
Mar 15, 2007 | 23.60 | 23.97 | 23.59 | 23.73 | 3,001,721 | +0.12(+0.52%) |
Mar 14, 2007 | 23.62 | 23.73 | 23.13 | 23.60 | 4,835,346 | +0.00(+0.00%) |
Mar 13, 2007 | 24.25 | 24.12 | 23.60 | 23.60 | 3,724,576 | -0.64(-2.65%) |
Mar 12, 2007 | 24.26 | 24.42 | 24.15 | 24.25 | 1,824,615 | -0.17(-0.71%) |
Mar 09, 2007 | 24.30 | 24.46 | 24.24 | 24.42 | 3,495,742 | +0.20(+0.82%) |
Mar 08, 2007 | 23.98 | 24.23 | 23.86 | 24.22 | 2,885,051 | +0.36(+1.51%) |
Mar 07, 2007 | 24.02 | 24.10 | 23.86 | 23.86 | 2,495,893 | -0.24(-1.01%) |
Mar 06, 2007 | 23.92 | 24.16 | 23.80 | 24.11 | 3,918,145 | +0.31(+1.30%) |
Mar 05, 2007 | 24.16 | 24.24 | 23.80 | 23.80 | 3,552,290 | -0.41(-1.68%) |
Mar 02, 2007 | 24.24 | 24.40 | 24.09 | 24.20 | 2,671,131 | -0.05(-0.19%) |