Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.04 | 24.16 | 23.32 | 23.63 | 2,917,494 | -0.12(-0.51%) |
May 30, 2007 | 24.22 | 23.88 | 23.48 | 23.75 | 2,148,160 | -0.02(-0.07%) |
May 29, 2007 | 24.15 | 24.15 | 23.55 | 23.77 | 2,400,761 | -0.03(-0.11%) |
May 25, 2007 | 24.06 | 24.25 | 23.40 | 23.80 | 2,934,699 | -0.07(-0.29%) |
May 24, 2007 | 23.58 | 24.77 | 23.30 | 23.87 | 5,952,192 | +0.33(+1.40%) |
May 23, 2007 | 24.13 | 24.62 | 23.45 | 23.54 | 4,470,350 | -0.28(-1.16%) |
May 22, 2007 | 23.16 | 24.03 | 22.98 | 23.82 | 3,701,260 | +0.81(+3.50%) |
May 21, 2007 | 22.56 | 23.28 | 22.50 | 23.01 | 2,648,100 | +0.46(+2.04%) |
May 18, 2007 | 22.70 | 22.77 | 22.37 | 22.55 | 1,749,041 | -0.05(-0.23%) |
May 17, 2007 | 22.15 | 22.72 | 22.11 | 22.60 | 2,601,819 | +0.34(+1.52%) |
May 16, 2007 | 22.13 | 22.38 | 21.94 | 22.27 | 1,995,803 | +0.17(+0.78%) |
May 15, 2007 | 22.14 | 22.32 | 21.86 | 22.09 | 2,329,241 | -0.05(-0.23%) |
May 14, 2007 | 22.34 | 22.53 | 22.07 | 22.14 | 1,975,134 | -0.28(-1.24%) |
May 11, 2007 | 22.46 | 22.81 | 22.16 | 22.42 | 2,241,407 | +0.24(+1.09%) |
May 10, 2007 | 22.57 | 22.46 | 21.89 | 22.18 | 4,304,534 | -0.39(-1.73%) |
May 09, 2007 | 22.47 | 22.71 | 22.12 | 22.57 | 2,768,652 | -0.08(-0.34%) |
May 08, 2007 | 22.45 | 22.72 | 22.10 | 22.65 | 2,868,860 | +0.09(+0.38%) |
May 07, 2007 | 23.01 | 23.12 | 22.46 | 22.56 | 3,885,604 | -0.28(-1.21%) |
May 04, 2007 | 23.36 | 23.49 | 22.67 | 22.84 | 2,758,028 | -0.51(-2.19%) |
May 03, 2007 | 23.41 | 23.89 | 23.29 | 23.35 | 2,786,088 | +0.04(+0.19%) |
May 02, 2007 | 23.43 | 23.75 | 23.21 | 23.30 | 3,103,234 | -0.08(-0.33%) |
May 01, 2007 | 23.30 | 23.58 | 22.85 | 23.38 | 3,955,480 | +0.09(+0.37%) |
Apr 30, 2007 | 24.22 | 24.27 | 23.21 | 23.30 | 4,090,658 | -0.92(-3.79%) |
Apr 27, 2007 | 24.92 | 25.02 | 24.09 | 24.21 | 4,635,820 | -0.74(-2.98%) |
Apr 26, 2007 | 24.16 | 25.27 | 24.08 | 24.96 | 5,979,012 | +0.80(+3.30%) |
Apr 25, 2007 | 24.39 | 24.41 | 23.71 | 24.16 | 2,801,281 | +0.07(+0.29%) |
Apr 24, 2007 | 24.30 | 24.40 | 23.56 | 24.09 | 2,460,055 | -0.12(-0.50%) |
Apr 23, 2007 | 24.59 | 24.79 | 23.99 | 24.21 | 2,892,640 | -0.38(-1.55%) |
Apr 20, 2007 | 24.46 | 24.71 | 24.31 | 24.59 | 4,625,968 | +0.62(+2.60%) |
Apr 19, 2007 | 23.92 | 24.65 | 23.65 | 23.97 | 4,470,766 | -0.23(-0.97%) |
Apr 18, 2007 | 23.11 | 24.33 | 22.67 | 24.21 | 6,039,158 | +1.10(+4.76%) |
Apr 17, 2007 | 22.95 | 23.21 | 22.86 | 23.11 | 3,389,595 | +0.50(+2.22%) |
Apr 16, 2007 | 22.51 | 22.69 | 22.31 | 22.60 | 3,779,651 | +0.29(+1.32%) |
Apr 13, 2007 | 22.66 | 22.77 | 22.18 | 22.31 | 2,961,570 | -0.40(-1.75%) |
Apr 12, 2007 | 22.14 | 22.74 | 21.79 | 22.71 | 4,004,381 | +0.56(+2.54%) |
Apr 11, 2007 | 22.66 | 22.67 | 21.94 | 22.14 | 4,145,514 | -0.59(-2.59%) |
Apr 10, 2007 | 23.12 | 23.32 | 22.59 | 22.73 | 3,354,318 | -0.56(-2.42%) |
Apr 09, 2007 | 23.35 | 23.60 | 22.99 | 23.30 | 3,196,431 | -0.04(-0.19%) |
Apr 05, 2007 | 22.91 | 23.46 | 22.80 | 23.34 | 2,491,867 | +0.36(+1.58%) |
Apr 04, 2007 | 23.19 | 23.20 | 22.80 | 22.98 | 4,138,948 | -0.19(-0.82%) |
Apr 03, 2007 | 22.94 | 23.56 | 22.82 | 23.17 | 2,768,767 | +0.36(+1.60%) |
Apr 02, 2007 | 23.04 | 23.12 | 22.71 | 22.80 | 3,321,412 | -0.11(-0.49%) |
Mar 30, 2007 | 22.90 | 23.18 | 22.78 | 22.91 | 3,586,495 | +0.02(+0.08%) |
Mar 29, 2007 | 22.83 | 22.94 | 22.61 | 22.90 | 4,748,576 | +0.36(+1.58%) |
Mar 28, 2007 | 22.85 | 22.85 | 22.25 | 22.54 | 4,679,988 | -0.66(-2.84%) |
Mar 27, 2007 | 23.38 | 23.41 | 22.91 | 23.20 | 3,998,535 | -0.40(-1.69%) |
Mar 26, 2007 | 23.82 | 23.96 | 23.08 | 23.60 | 3,925,707 | -0.27(-1.12%) |
Mar 23, 2007 | 23.83 | 24.48 | 23.62 | 23.87 | 3,338,848 | +0.06(+0.25%) |
Mar 22, 2007 | 24.42 | 24.50 | 23.47 | 23.81 | 3,872,397 | -0.23(-0.94%) |
Mar 21, 2007 | 23.09 | 24.11 | 22.99 | 24.03 | 4,091,926 | +0.98(+4.24%) |
Mar 20, 2007 | 23.01 | 23.33 | 22.56 | 23.05 | 3,768,818 | +0.16(+0.72%) |
Mar 19, 2007 | 23.00 | 23.30 | 22.75 | 22.89 | 2,918,649 | +0.10(+0.46%) |
Mar 16, 2007 | 23.20 | 23.47 | 22.65 | 22.78 | 3,399,355 | -0.28(-1.20%) |
Mar 15, 2007 | 23.04 | 23.45 | 22.85 | 23.06 | 3,091,509 | +0.10(+0.41%) |
Mar 14, 2007 | 22.83 | 23.22 | 22.22 | 22.97 | 6,004,385 | +0.46(+2.04%) |
Mar 13, 2007 | 23.71 | 23.53 | 22.09 | 22.51 | 7,326,068 | -1.20(-5.08%) |
Mar 12, 2007 | 24.28 | 24.79 | 23.50 | 23.71 | 5,457,167 | -1.20(-4.80%) |
Mar 09, 2007 | 25.06 | 25.23 | 24.46 | 24.91 | 2,926,847 | -0.19(-0.76%) |
Mar 08, 2007 | 24.88 | 25.42 | 24.86 | 25.10 | 2,434,363 | +0.36(+1.44%) |
Mar 07, 2007 | 25.11 | 25.33 | 24.68 | 24.74 | 3,119,915 | -0.16(-0.63%) |
Mar 06, 2007 | 24.99 | 25.23 | 24.65 | 24.90 | 3,407,092 | +0.30(+1.23%) |
Mar 05, 2007 | 25.33 | 25.38 | 24.55 | 24.59 | 4,181,672 | -0.95(-3.73%) |
Mar 02, 2007 | 26.03 | 26.06 | 25.41 | 25.55 | 2,955,253 | -0.48(-1.83%) |