Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.74 | 25.93 | 25.62 | 25.82 | 14,968,582 | +0.11(+0.44%) |
May 30, 2007 | 25.66 | 25.74 | 25.43 | 25.71 | 13,952,835 | +0.03(+0.13%) |
May 29, 2007 | 25.50 | 25.70 | 25.46 | 25.68 | 13,365,718 | +0.18(+0.70%) |
May 25, 2007 | 25.89 | 25.91 | 25.41 | 25.50 | 14,495,120 | -0.38(-1.46%) |
May 24, 2007 | 25.67 | 26.17 | 25.65 | 25.87 | 28,880,650 | +0.11(+0.44%) |
May 23, 2007 | 25.72 | 25.99 | 25.65 | 25.76 | 16,407,617 | +0.17(+0.65%) |
May 22, 2007 | 25.64 | 25.71 | 25.48 | 25.60 | 14,086,183 | -0.07(-0.26%) |
May 21, 2007 | 25.71 | 25.94 | 25.60 | 25.66 | 19,047,488 | -0.17(-0.64%) |
May 18, 2007 | 25.58 | 25.85 | 25.41 | 25.83 | 20,870,194 | +0.39(+1.51%) |
May 17, 2007 | 25.36 | 25.64 | 25.34 | 25.44 | 13,686,148 | -0.05(-0.18%) |
May 16, 2007 | 25.44 | 25.63 | 25.24 | 25.49 | 21,200,590 | +0.05(+0.18%) |
May 15, 2007 | 25.31 | 26.12 | 25.22 | 25.44 | 47,255,120 | -0.47(-1.82%) |
May 14, 2007 | 26.01 | 26.25 | 25.81 | 25.91 | 23,918,304 | +0.10(+0.39%) |
May 11, 2007 | 25.71 | 26.02 | 25.65 | 25.81 | 18,055,540 | +0.05(+0.18%) |
May 10, 2007 | 25.83 | 26.32 | 25.66 | 25.77 | 20,071,806 | -0.26(-1.00%) |
May 09, 2007 | 25.55 | 26.04 | 25.52 | 26.03 | 15,072,388 | +0.37(+1.42%) |
May 08, 2007 | 25.72 | 25.74 | 25.48 | 25.66 | 18,919,708 | -0.14(-0.54%) |
May 07, 2007 | 25.71 | 26.04 | 25.61 | 25.80 | 11,717,623 | -0.04(-0.15%) |
May 04, 2007 | 25.95 | 26.03 | 25.73 | 25.84 | 13,382,229 | -0.11(-0.41%) |
May 03, 2007 | 25.87 | 26.07 | 25.54 | 25.95 | 16,369,944 | +0.21(+0.80%) |
May 02, 2007 | 25.47 | 25.95 | 25.47 | 25.74 | 21,071,370 | +0.21(+0.83%) |
May 01, 2007 | 25.34 | 25.56 | 25.18 | 25.53 | 19,672,064 | +0.37(+1.48%) |
Apr 30, 2007 | 25.58 | 25.62 | 25.13 | 25.16 | 30,684,148 | -0.40(-1.56%) |
Apr 27, 2007 | 25.84 | 25.90 | 25.52 | 25.56 | 17,025,474 | -0.35(-1.33%) |
Apr 26, 2007 | 26.19 | 26.24 | 25.83 | 25.90 | 17,192,928 | -0.34(-1.29%) |
Apr 25, 2007 | 26.19 | 26.37 | 26.04 | 26.24 | 17,052,220 | +0.13(+0.48%) |
Apr 24, 2007 | 25.97 | 26.17 | 25.68 | 26.11 | 19,980,506 | +0.07(+0.25%) |
Apr 23, 2007 | 26.03 | 26.17 | 25.94 | 26.05 | 11,910,287 | +0.00(+0.00%) |
Apr 20, 2007 | 26.13 | 26.13 | 25.85 | 26.05 | 20,641,030 | +0.20(+0.77%) |
Apr 19, 2007 | 25.84 | 26.02 | 25.63 | 25.85 | 16,595,980 | -0.09(-0.33%) |
Apr 18, 2007 | 26.17 | 26.20 | 25.79 | 25.93 | 16,832,642 | -0.27(-1.01%) |
Apr 17, 2007 | 25.80 | 26.24 | 25.71 | 26.20 | 23,667,156 | +0.58(+2.28%) |
Apr 16, 2007 | 25.24 | 25.77 | 25.18 | 25.62 | 17,332,954 | +0.45(+1.77%) |
Apr 13, 2007 | 25.22 | 25.24 | 25.08 | 25.17 | 16,202,446 | -0.09(-0.34%) |
Apr 12, 2007 | 25.17 | 25.37 | 24.98 | 25.26 | 17,127,904 | +0.03(+0.13%) |
Apr 11, 2007 | 25.32 | 25.46 | 25.09 | 25.22 | 23,958,848 | -0.17(-0.68%) |
Apr 10, 2007 | 25.30 | 25.61 | 25.26 | 25.40 | 16,526,582 | +0.10(+0.39%) |
Apr 09, 2007 | 25.40 | 25.41 | 25.15 | 25.30 | 11,007,611 | +0.04(+0.16%) |
Apr 05, 2007 | 25.32 | 25.32 | 25.10 | 25.26 | 16,159,706 | -0.06(-0.24%) |
Apr 04, 2007 | 24.98 | 25.42 | 24.94 | 25.32 | 28,857,584 | +0.32(+1.28%) |
Apr 03, 2007 | 24.51 | 25.10 | 24.45 | 25.00 | 23,878,268 | +0.56(+2.28%) |
Apr 02, 2007 | 24.36 | 24.49 | 24.31 | 24.44 | 14,852,454 | +0.03(+0.14%) |
Mar 30, 2007 | 24.43 | 24.71 | 24.15 | 24.41 | 19,076,012 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.25 | 24.46 | 21,651,956 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.75 | 24.31 | 24.43 | 21,050,240 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.77 | 24.80 | 19,311,258 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,801,138 | -0.21(-0.81%) |
Mar 23, 2007 | 25.48 | 25.56 | 25.29 | 25.39 | 17,411,942 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,282,307 | -0.27(-1.06%) |
Mar 21, 2007 | 25.20 | 25.85 | 25.12 | 25.73 | 23,039,752 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.20 | 16,680,340 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.10 | 24.82 | 25.06 | 14,144,470 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,423,218 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.73 | 24.90 | 15,280,808 | -0.05(-0.19%) |
Mar 14, 2007 | 24.77 | 24.96 | 24.25 | 24.95 | 36,493,084 | +0.14(+0.56%) |
Mar 13, 2007 | 25.36 | 25.33 | 24.75 | 24.81 | 32,203,058 | -0.54(-2.15%) |
Mar 12, 2007 | 25.72 | 25.75 | 25.32 | 25.36 | 21,368,952 | -0.33(-1.29%) |
Mar 09, 2007 | 26.01 | 26.02 | 25.57 | 25.69 | 18,044,852 | -0.09(-0.33%) |
Mar 08, 2007 | 25.75 | 25.99 | 25.73 | 25.77 | 17,623,206 | +0.06(+0.23%) |
Mar 07, 2007 | 25.72 | 25.90 | 25.59 | 25.72 | 18,546,884 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,302,564 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.64 | 25.69 | 34,376,032 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.89 | 25.91 | 29,386,862 | -0.29(-1.11%) |