Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.69 | 24.86 | 24.45 | 24.71 | 6,092,800 | +0.01(+0.06%) |
May 30, 2007 | 24.69 | 24.78 | 24.49 | 24.69 | 3,669,133 | -0.03(-0.14%) |
May 29, 2007 | 24.89 | 24.94 | 24.64 | 24.73 | 3,137,428 | -0.13(-0.53%) |
May 25, 2007 | 24.66 | 24.86 | 24.55 | 24.86 | 3,822,048 | +0.26(+1.04%) |
May 24, 2007 | 24.70 | 24.85 | 24.53 | 24.60 | 4,100,282 | -0.10(-0.39%) |
May 23, 2007 | 24.94 | 25.02 | 24.69 | 24.70 | 4,948,813 | -0.22(-0.89%) |
May 22, 2007 | 25.09 | 25.13 | 24.89 | 24.92 | 3,850,757 | -0.21(-0.83%) |
May 21, 2007 | 25.27 | 25.27 | 25.03 | 25.13 | 3,427,884 | -0.15(-0.58%) |
May 18, 2007 | 25.24 | 25.39 | 25.18 | 25.27 | 3,742,764 | +0.17(+0.66%) |
May 17, 2007 | 25.11 | 25.18 | 25.03 | 25.11 | 2,655,480 | -0.06(-0.22%) |
May 16, 2007 | 24.93 | 25.16 | 24.90 | 25.16 | 2,771,384 | +0.26(+1.06%) |
May 15, 2007 | 24.90 | 25.21 | 24.83 | 24.90 | 3,414,024 | +0.07(+0.28%) |
May 14, 2007 | 25.06 | 25.07 | 24.73 | 24.83 | 2,985,390 | -0.23(-0.91%) |
May 11, 2007 | 24.82 | 25.07 | 24.80 | 25.06 | 2,791,914 | +0.31(+1.26%) |
May 10, 2007 | 24.97 | 24.98 | 24.75 | 24.75 | 3,668,090 | -0.33(-1.30%) |
May 09, 2007 | 24.72 | 25.10 | 24.66 | 25.07 | 3,592,771 | +0.30(+1.23%) |
May 08, 2007 | 24.94 | 25.11 | 24.75 | 24.77 | 4,253,128 | -0.22(-0.89%) |
May 07, 2007 | 24.78 | 25.15 | 24.37 | 24.99 | 3,201,793 | +0.15(+0.59%) |
May 04, 2007 | 24.82 | 25.00 | 24.73 | 24.85 | 3,166,746 | +0.03(+0.11%) |
May 03, 2007 | 24.34 | 24.85 | 24.25 | 24.82 | 4,389,274 | +0.57(+2.34%) |
May 02, 2007 | 24.37 | 24.37 | 24.15 | 24.25 | 3,208,429 | -0.06(-0.23%) |
May 01, 2007 | 24.42 | 24.48 | 24.14 | 24.30 | 3,055,542 | +0.00(+0.00%) |
Apr 30, 2007 | 24.58 | 24.58 | 24.28 | 24.30 | 3,655,535 | -0.17(-0.68%) |
Apr 27, 2007 | 24.51 | 24.55 | 24.37 | 24.47 | 3,854,865 | -0.05(-0.20%) |
Apr 26, 2007 | 24.52 | 24.64 | 24.35 | 24.52 | 4,584,043 | -0.06(-0.25%) |
Apr 25, 2007 | 24.29 | 24.66 | 24.26 | 24.58 | 3,860,001 | +0.29(+1.20%) |
Apr 24, 2007 | 24.37 | 24.48 | 24.19 | 24.29 | 2,960,078 | -0.15(-0.62%) |
Apr 23, 2007 | 24.61 | 24.72 | 24.34 | 24.44 | 2,672,533 | -0.17(-0.68%) |
Apr 20, 2007 | 24.25 | 24.66 | 24.10 | 24.61 | 6,069,828 | +0.42(+1.72%) |
Apr 19, 2007 | 24.21 | 24.38 | 24.10 | 24.19 | 4,255,828 | -0.06(-0.26%) |
Apr 18, 2007 | 23.89 | 24.34 | 23.89 | 24.26 | 5,739,299 | +0.55(+2.31%) |
Apr 17, 2007 | 23.99 | 24.24 | 23.65 | 23.71 | 5,431,798 | -0.26(-1.07%) |
Apr 16, 2007 | 23.74 | 24.21 | 23.72 | 23.97 | 6,977,203 | -0.06(-0.23%) |
Apr 13, 2007 | 23.82 | 24.06 | 23.58 | 24.02 | 3,465,944 | +0.24(+1.02%) |
Apr 12, 2007 | 23.79 | 23.83 | 23.65 | 23.78 | 3,467,298 | -0.03(-0.12%) |
Apr 11, 2007 | 24.21 | 24.21 | 23.77 | 23.81 | 3,369,982 | -0.31(-1.29%) |
Apr 10, 2007 | 24.16 | 24.24 | 24.01 | 24.12 | 4,303,371 | +0.06(+0.23%) |
Apr 09, 2007 | 24.39 | 24.41 | 24.02 | 24.06 | 4,390,717 | -0.37(-1.53%) |
Apr 05, 2007 | 24.45 | 24.51 | 24.29 | 24.44 | 2,823,388 | -0.01(-0.06%) |
Apr 04, 2007 | 24.55 | 24.56 | 24.29 | 24.45 | 3,731,252 | -0.02(-0.08%) |
Apr 03, 2007 | 24.23 | 24.51 | 24.17 | 24.47 | 3,319,891 | +0.40(+1.67%) |
Apr 02, 2007 | 24.44 | 24.46 | 23.91 | 24.07 | 4,902,236 | -0.43(-1.75%) |
Mar 30, 2007 | 24.76 | 24.78 | 24.23 | 24.50 | 3,803,690 | -0.15(-0.59%) |
Mar 29, 2007 | 24.32 | 24.69 | 24.32 | 24.64 | 3,959,182 | +0.44(+1.80%) |
Mar 28, 2007 | 24.63 | 24.63 | 24.21 | 24.21 | 3,984,164 | -0.55(-2.21%) |
Mar 27, 2007 | 24.84 | 24.94 | 24.66 | 24.76 | 2,167,999 | -0.21(-0.86%) |
Mar 26, 2007 | 25.07 | 25.07 | 24.66 | 24.97 | 2,267,253 | -0.06(-0.22%) |
Mar 23, 2007 | 25.07 | 25.21 | 24.89 | 25.03 | 2,264,576 | -0.01(-0.06%) |
Mar 22, 2007 | 25.07 | 25.13 | 24.84 | 25.04 | 3,737,423 | -0.11(-0.44%) |
Mar 21, 2007 | 24.46 | 25.23 | 24.31 | 25.15 | 4,398,245 | +0.64(+2.63%) |
Mar 20, 2007 | 24.18 | 24.51 | 24.12 | 24.51 | 2,537,093 | +0.27(+1.11%) |
Mar 19, 2007 | 23.96 | 24.32 | 23.96 | 24.24 | 2,679,446 | +0.30(+1.27%) |
Mar 16, 2007 | 23.97 | 24.21 | 23.85 | 23.93 | 4,561,473 | -0.06(-0.23%) |
Mar 15, 2007 | 23.83 | 24.13 | 23.79 | 23.99 | 2,927,193 | -0.10(-0.40%) |
Mar 14, 2007 | 23.90 | 24.13 | 23.43 | 24.08 | 5,875,465 | +0.26(+1.10%) |
Mar 13, 2007 | 24.69 | 24.55 | 23.76 | 23.82 | 10,758,211 | -0.87(-3.53%) |
Mar 12, 2007 | 24.55 | 24.72 | 24.40 | 24.69 | 2,839,846 | +0.03(+0.14%) |
Mar 09, 2007 | 24.62 | 24.73 | 24.48 | 24.66 | 2,500,422 | +0.14(+0.56%) |
Mar 08, 2007 | 24.49 | 24.70 | 24.31 | 24.52 | 2,514,426 | +0.19(+0.77%) |
Mar 07, 2007 | 24.57 | 24.66 | 24.30 | 24.33 | 3,345,879 | -0.36(-1.46%) |
Mar 06, 2007 | 24.26 | 24.73 | 24.15 | 24.69 | 4,297,163 | +0.67(+2.80%) |
Mar 05, 2007 | 24.35 | 24.48 | 24.02 | 24.02 | 5,216,251 | -0.46(-1.90%) |
Mar 02, 2007 | 24.65 | 24.69 | 24.38 | 24.48 | 4,393,316 | -0.20(-0.81%) |