Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.84 | 25.99 | 25.80 | 25.88 | 2,668,720 | +0.24(+0.94%) |
May 30, 2007 | 25.43 | 25.69 | 25.36 | 25.64 | 2,316,189 | +0.17(+0.68%) |
May 29, 2007 | 25.56 | 25.63 | 25.44 | 25.47 | 1,764,403 | -0.05(-0.19%) |
May 25, 2007 | 25.48 | 25.72 | 25.45 | 25.52 | 1,547,945 | +0.09(+0.34%) |
May 24, 2007 | 25.56 | 25.61 | 25.33 | 25.43 | 2,366,724 | -0.02(-0.06%) |
May 23, 2007 | 25.62 | 25.67 | 25.42 | 25.45 | 1,920,140 | -0.25(-0.96%) |
May 22, 2007 | 25.67 | 25.78 | 25.56 | 25.69 | 2,464,663 | -0.01(-0.02%) |
May 21, 2007 | 25.62 | 25.80 | 25.64 | 25.70 | 3,460,973 | +0.25(+0.99%) |
May 18, 2007 | 25.39 | 25.51 | 25.36 | 25.45 | 2,906,229 | +0.59(+2.36%) |
May 17, 2007 | 24.89 | 24.89 | 24.73 | 24.86 | 3,575,267 | -0.20(-0.82%) |
May 16, 2007 | 25.11 | 25.18 | 24.94 | 25.06 | 2,132,932 | +0.24(+0.95%) |
May 15, 2007 | 24.77 | 24.93 | 24.67 | 24.83 | 1,972,310 | +0.27(+1.12%) |
May 14, 2007 | 24.63 | 24.66 | 24.49 | 24.55 | 5,849,255 | -0.06(-0.26%) |
May 11, 2007 | 24.59 | 24.66 | 24.47 | 24.62 | 3,754,049 | +0.03(+0.13%) |
May 10, 2007 | 24.74 | 24.90 | 24.55 | 24.59 | 1,311,873 | -0.31(-1.25%) |
May 09, 2007 | 24.87 | 25.01 | 24.77 | 24.90 | 2,056,178 | -0.11(-0.43%) |
May 08, 2007 | 24.88 | 25.05 | 24.84 | 25.00 | 2,556,842 | -0.17(-0.68%) |
May 07, 2007 | 25.27 | 25.27 | 25.10 | 25.18 | 1,926,831 | +0.20(+0.82%) |
May 04, 2007 | 24.82 | 25.10 | 24.82 | 24.97 | 2,383,264 | +0.30(+1.20%) |
May 03, 2007 | 24.75 | 24.82 | 24.57 | 24.68 | 4,456,559 | -0.33(-1.31%) |
May 02, 2007 | 24.67 | 25.17 | 24.67 | 25.00 | 8,429,819 | +0.54(+2.22%) |
May 01, 2007 | 24.76 | 24.86 | 24.33 | 24.46 | 5,255,298 | -0.22(-0.87%) |
Apr 30, 2007 | 24.91 | 24.93 | 24.66 | 24.68 | 1,626,507 | -0.21(-0.84%) |
Apr 27, 2007 | 24.69 | 24.91 | 24.64 | 24.89 | 1,240,137 | +0.07(+0.28%) |
Apr 26, 2007 | 24.89 | 24.92 | 24.74 | 24.82 | 1,259,836 | -0.09(-0.35%) |
Apr 25, 2007 | 24.84 | 24.94 | 24.70 | 24.90 | 1,613,912 | +0.36(+1.47%) |
Apr 24, 2007 | 24.63 | 24.63 | 24.45 | 24.54 | 1,796,926 | +0.18(+0.75%) |
Apr 23, 2007 | 24.49 | 24.56 | 24.34 | 24.36 | 1,675,941 | -0.39(-1.59%) |
Apr 20, 2007 | 24.66 | 24.80 | 24.64 | 24.75 | 1,829,253 | +0.11(+0.44%) |
Apr 19, 2007 | 24.60 | 24.75 | 24.49 | 24.64 | 2,044,472 | -0.18(-0.74%) |
Apr 18, 2007 | 24.91 | 24.94 | 24.75 | 24.83 | 2,287,647 | +0.00(+0.00%) |
Apr 17, 2007 | 24.91 | 24.97 | 24.76 | 24.83 | 2,117,507 | -0.03(-0.11%) |
Apr 16, 2007 | 24.73 | 24.90 | 24.73 | 24.85 | 2,306,313 | +0.26(+1.07%) |
Apr 13, 2007 | 24.50 | 24.62 | 24.43 | 24.59 | 5,815,246 | +0.71(+2.97%) |
Apr 12, 2007 | 23.77 | 23.93 | 23.68 | 23.88 | 2,935,035 | +0.24(+1.00%) |
Apr 11, 2007 | 23.79 | 23.80 | 23.57 | 23.64 | 2,294,802 | +0.06(+0.25%) |
Apr 10, 2007 | 23.49 | 23.65 | 23.48 | 23.58 | 4,193,756 | +0.15(+0.64%) |
Apr 09, 2007 | 23.62 | 23.62 | 23.41 | 23.43 | 1,820,156 | -0.23(-0.98%) |
Apr 05, 2007 | 23.56 | 23.75 | 23.56 | 23.66 | 1,102,798 | +0.06(+0.27%) |
Apr 04, 2007 | 23.49 | 23.60 | 23.47 | 23.60 | 2,155,419 | +0.27(+1.18%) |
Apr 03, 2007 | 23.23 | 23.41 | 23.19 | 23.33 | 2,857,166 | +0.06(+0.28%) |
Apr 02, 2007 | 23.41 | 23.34 | 23.14 | 23.26 | 2,788,218 | -0.15(-0.64%) |
Mar 30, 2007 | 23.32 | 23.53 | 23.31 | 23.41 | 2,351,300 | +0.05(+0.23%) |
Mar 29, 2007 | 23.13 | 23.38 | 23.21 | 23.36 | 2,831,404 | +0.26(+1.12%) |
Mar 28, 2007 | 23.08 | 23.19 | 23.01 | 23.10 | 1,320,449 | -0.10(-0.44%) |
Mar 27, 2007 | 23.16 | 23.23 | 23.11 | 23.20 | 1,624,834 | -0.11(-0.46%) |
Mar 26, 2007 | 23.14 | 23.33 | 22.99 | 23.31 | 2,921,096 | -0.04(-0.18%) |
Mar 23, 2007 | 23.34 | 23.46 | 23.29 | 23.35 | 2,390,512 | -0.06(-0.28%) |
Mar 22, 2007 | 23.44 | 23.53 | 23.34 | 23.42 | 2,309,484 | -0.06(-0.25%) |
Mar 21, 2007 | 23.03 | 23.49 | 23.00 | 23.48 | 2,388,765 | +0.46(+2.01%) |
Mar 20, 2007 | 22.74 | 23.07 | 22.71 | 23.01 | 3,064,754 | +0.22(+0.94%) |
Mar 19, 2007 | 22.65 | 22.83 | 22.58 | 22.80 | 3,318,245 | +0.14(+0.62%) |
Mar 16, 2007 | 22.70 | 22.84 | 22.58 | 22.66 | 4,486,461 | +0.11(+0.50%) |
Mar 15, 2007 | 22.44 | 22.69 | 22.40 | 22.55 | 2,099,851 | +0.00(+0.00%) |
Mar 14, 2007 | 22.44 | 22.58 | 22.32 | 22.55 | 1,958,052 | -0.13(-0.57%) |
Mar 13, 2007 | 22.98 | 22.94 | 22.63 | 22.67 | 4,372,910 | -0.30(-1.31%) |
Mar 12, 2007 | 22.95 | 23.07 | 22.92 | 22.98 | 2,071,046 | -0.08(-0.33%) |
Mar 09, 2007 | 23.03 | 23.16 | 22.88 | 23.05 | 3,307,838 | -0.24(-1.04%) |
Mar 08, 2007 | 22.94 | 23.30 | 22.91 | 23.29 | 3,767,058 | +0.43(+1.86%) |
Mar 07, 2007 | 22.77 | 23.01 | 22.76 | 22.87 | 1,987,787 | +0.10(+0.43%) |
Mar 06, 2007 | 22.72 | 22.85 | 22.62 | 22.77 | 2,261,536 | +0.37(+1.63%) |
Mar 05, 2007 | 22.36 | 22.67 | 22.36 | 22.41 | 2,849,175 | -0.17(-0.74%) |
Mar 02, 2007 | 22.76 | 22.91 | 22.56 | 22.57 | 1,875,538 | +0.02(+0.10%) |