Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.43 | 23.52 | 23.25 | 23.45 | 11,227,829 | -0.24(-1.02%) |
May 30, 2007 | 22.79 | 23.69 | 22.73 | 23.69 | 18,357,754 | +0.30(+1.27%) |
May 29, 2007 | 23.33 | 23.44 | 23.22 | 23.40 | 7,011,616 | -0.17(-0.71%) |
May 25, 2007 | 23.81 | 23.82 | 23.27 | 23.56 | 8,980,574 | -0.07(-0.30%) |
May 24, 2007 | 23.82 | 23.92 | 23.63 | 23.64 | 6,676,188 | -0.33(-1.37%) |
May 23, 2007 | 24.28 | 24.36 | 23.91 | 23.96 | 7,732,759 | -0.27(-1.13%) |
May 22, 2007 | 24.11 | 24.36 | 23.97 | 24.24 | 14,908,140 | +0.34(+1.41%) |
May 21, 2007 | 25.91 | 25.93 | 23.62 | 23.90 | 30,361,152 | -2.04(-7.85%) |
May 18, 2007 | 25.98 | 26.13 | 25.93 | 25.94 | 2,102,684 | +0.16(+0.63%) |
May 17, 2007 | 25.75 | 25.90 | 25.63 | 25.77 | 2,829,166 | +0.25(+0.97%) |
May 16, 2007 | 25.57 | 25.65 | 25.48 | 25.53 | 2,021,291 | -0.00(-0.02%) |
May 15, 2007 | 25.57 | 25.63 | 25.45 | 25.53 | 2,541,114 | +0.07(+0.26%) |
May 14, 2007 | 25.56 | 25.73 | 25.36 | 25.46 | 2,581,072 | -0.07(-0.26%) |
May 11, 2007 | 25.31 | 25.55 | 25.31 | 25.53 | 2,462,254 | +0.18(+0.69%) |
May 10, 2007 | 25.54 | 25.59 | 25.33 | 25.36 | 2,705,230 | -0.44(-1.69%) |
May 09, 2007 | 25.84 | 25.97 | 25.74 | 25.79 | 2,285,172 | -0.19(-0.74%) |
May 08, 2007 | 25.72 | 26.01 | 25.70 | 25.99 | 3,126,435 | -0.13(-0.52%) |
May 07, 2007 | 25.93 | 26.17 | 25.93 | 26.12 | 1,830,781 | +0.10(+0.38%) |
May 04, 2007 | 26.13 | 26.21 | 26.01 | 26.02 | 1,852,141 | +0.21(+0.80%) |
May 03, 2007 | 25.80 | 25.89 | 25.73 | 25.82 | 1,600,264 | -0.11(-0.42%) |
May 02, 2007 | 25.64 | 25.93 | 25.61 | 25.92 | 4,005,045 | +0.08(+0.30%) |
May 01, 2007 | 25.97 | 26.09 | 25.85 | 25.85 | 3,724,977 | -0.12(-0.47%) |
Apr 30, 2007 | 26.01 | 26.13 | 25.95 | 25.97 | 1,739,553 | -0.07(-0.28%) |
Apr 27, 2007 | 25.99 | 26.13 | 25.82 | 26.04 | 2,487,363 | -0.22(-0.82%) |
Apr 26, 2007 | 26.47 | 26.48 | 26.16 | 26.26 | 1,808,085 | -0.17(-0.63%) |
Apr 25, 2007 | 26.28 | 26.49 | 26.13 | 26.42 | 4,636,807 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,248,365 | +0.14(+0.55%) |
Apr 23, 2007 | 26.39 | 26.52 | 26.27 | 26.29 | 4,990,370 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.96 | 26.64 | 26.67 | 5,757,460 | +0.11(+0.42%) |
Apr 19, 2007 | 26.61 | 26.77 | 26.52 | 26.56 | 5,716,129 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.27 | 26.37 | 2,932,854 | -0.13(-0.47%) |
Apr 17, 2007 | 26.58 | 26.62 | 26.44 | 26.50 | 4,828,608 | +0.06(+0.22%) |
Apr 16, 2007 | 26.42 | 26.52 | 26.21 | 26.44 | 5,922,406 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.18 | 25.98 | 26.11 | 6,208,204 | +0.46(+1.80%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.65 | 3,386,322 | +0.51(+2.04%) |
Apr 11, 2007 | 25.26 | 25.26 | 25.06 | 25.14 | 3,030,312 | -0.01(-0.04%) |
Apr 10, 2007 | 25.27 | 25.29 | 25.13 | 25.15 | 1,456,970 | -0.08(-0.30%) |
Apr 09, 2007 | 25.26 | 25.34 | 25.17 | 25.22 | 1,360,033 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.28 | 1,528,840 | +0.06(+0.25%) |
Apr 04, 2007 | 24.97 | 25.21 | 24.97 | 25.21 | 1,499,024 | +0.17(+0.66%) |
Apr 03, 2007 | 24.93 | 25.05 | 24.90 | 25.05 | 1,397,561 | +0.24(+0.98%) |
Apr 02, 2007 | 24.83 | 24.86 | 24.70 | 24.80 | 1,511,518 | -0.03(-0.13%) |
Mar 30, 2007 | 24.63 | 24.85 | 24.50 | 24.84 | 7,116,862 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.52 | 2,468,635 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.29 | 24.29 | 1,840,126 | -0.27(-1.08%) |
Mar 27, 2007 | 24.32 | 24.60 | 24.27 | 24.55 | 2,656,947 | -0.24(-0.96%) |
Mar 26, 2007 | 24.76 | 24.84 | 24.57 | 24.79 | 1,930,306 | +0.14(+0.58%) |
Mar 23, 2007 | 24.79 | 24.84 | 24.54 | 24.65 | 3,458,125 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.05 | 24.87 | 24.93 | 2,462,105 | -0.35(-1.37%) |
Mar 21, 2007 | 25.05 | 25.34 | 24.91 | 25.28 | 2,872,778 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 25.00 | 2,984,698 | +0.37(+1.52%) |
Mar 19, 2007 | 24.58 | 24.77 | 24.39 | 24.62 | 2,289,811 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.52 | 3,242,805 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,883,680 | -0.05(-0.20%) |
Mar 14, 2007 | 24.65 | 24.76 | 24.31 | 24.64 | 3,917,667 | -0.19(-0.76%) |
Mar 13, 2007 | 25.17 | 25.29 | 24.72 | 24.83 | 5,836,116 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.94 | 25.17 | 2,383,931 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.88 | 24.98 | 3,610,163 | -0.02(-0.07%) |
Mar 08, 2007 | 24.98 | 25.21 | 24.92 | 25.00 | 5,337,479 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,584 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.74 | 24.38 | 24.71 | 3,284,414 | +0.46(+1.89%) |
Mar 05, 2007 | 24.24 | 24.48 | 24.20 | 24.26 | 3,813,756 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.48 | 24.54 | 4,373,360 | -0.57(-2.26%) |