Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.84 | 25.32 | 24.75 | 25.22 | 12,307,336 | +0.40(+1.61%) |
May 30, 2007 | 24.51 | 24.83 | 24.47 | 24.82 | 12,600,666 | +0.22(+0.87%) |
May 29, 2007 | 24.86 | 24.91 | 24.51 | 24.60 | 11,519,872 | -0.08(-0.34%) |
May 25, 2007 | 25.22 | 24.86 | 24.44 | 24.69 | 8,769,719 | +0.05(+0.22%) |
May 24, 2007 | 24.34 | 25.32 | 24.30 | 24.63 | 13,877,193 | +0.21(+0.85%) |
May 23, 2007 | 24.50 | 24.82 | 24.28 | 24.43 | 10,078,386 | +0.05(+0.19%) |
May 22, 2007 | 24.26 | 24.66 | 24.26 | 24.38 | 10,061,162 | -0.12(-0.47%) |
May 21, 2007 | 24.78 | 25.20 | 24.08 | 24.49 | 36,307,104 | -0.61(-2.42%) |
May 18, 2007 | 24.16 | 25.15 | 24.13 | 25.10 | 21,158,522 | +1.03(+4.28%) |
May 17, 2007 | 24.04 | 24.25 | 23.93 | 24.07 | 7,650,041 | +0.04(+0.16%) |
May 16, 2007 | 23.82 | 24.16 | 23.78 | 24.03 | 11,966,608 | +0.30(+1.26%) |
May 15, 2007 | 23.70 | 24.26 | 23.60 | 23.73 | 13,566,584 | -0.08(-0.32%) |
May 14, 2007 | 23.72 | 24.12 | 23.74 | 23.81 | 10,090,947 | +0.09(+0.39%) |
May 11, 2007 | 23.99 | 24.15 | 23.60 | 23.72 | 14,364,959 | -0.16(-0.68%) |
May 10, 2007 | 24.22 | 24.54 | 23.82 | 23.88 | 17,480,484 | -0.49(-2.02%) |
May 09, 2007 | 23.56 | 24.40 | 23.56 | 24.37 | 14,597,861 | +0.80(+3.39%) |
May 08, 2007 | 23.47 | 23.66 | 23.37 | 23.57 | 12,332,940 | -0.01(-0.03%) |
May 07, 2007 | 23.61 | 23.63 | 23.36 | 23.58 | 10,265,089 | +0.18(+0.79%) |
May 04, 2007 | 23.60 | 23.60 | 23.32 | 23.40 | 10,412,952 | -0.05(-0.23%) |
May 03, 2007 | 23.59 | 23.76 | 23.39 | 23.45 | 9,150,884 | -0.12(-0.52%) |
May 02, 2007 | 23.40 | 23.83 | 23.33 | 23.57 | 7,650,118 | -0.02(-0.07%) |
May 01, 2007 | 23.55 | 23.70 | 23.35 | 23.59 | 14,892,475 | +0.11(+0.46%) |
Apr 30, 2007 | 23.86 | 23.89 | 23.47 | 23.48 | 12,369,492 | -0.22(-0.94%) |
Apr 27, 2007 | 23.74 | 23.96 | 23.63 | 23.70 | 9,182,353 | -0.09(-0.39%) |
Apr 26, 2007 | 24.01 | 24.09 | 23.75 | 23.80 | 8,757,131 | -0.14(-0.58%) |
Apr 25, 2007 | 24.08 | 24.28 | 23.89 | 23.93 | 6,854,226 | +0.04(+0.16%) |
Apr 24, 2007 | 24.20 | 24.27 | 23.73 | 23.89 | 12,133,730 | -0.35(-1.43%) |
Apr 23, 2007 | 24.61 | 24.65 | 24.24 | 24.24 | 5,677,011 | -0.36(-1.47%) |
Apr 20, 2007 | 24.43 | 24.76 | 24.39 | 24.60 | 10,302,706 | +0.39(+1.62%) |
Apr 19, 2007 | 24.57 | 24.57 | 23.97 | 24.21 | 6,366,581 | -0.01(-0.03%) |
Apr 18, 2007 | 24.32 | 24.39 | 24.15 | 24.22 | 7,023,153 | -0.25(-1.01%) |
Apr 17, 2007 | 24.20 | 24.64 | 24.17 | 24.46 | 9,639,151 | +0.41(+1.69%) |
Apr 16, 2007 | 24.07 | 24.25 | 23.93 | 24.06 | 7,951,822 | +0.13(+0.55%) |
Apr 13, 2007 | 24.50 | 24.50 | 23.74 | 23.93 | 6,714,677 | -0.12(-0.48%) |
Apr 12, 2007 | 23.89 | 24.13 | 23.58 | 24.04 | 6,873,417 | +0.05(+0.22%) |
Apr 11, 2007 | 24.34 | 24.39 | 23.89 | 23.99 | 9,537,439 | -0.30(-1.23%) |
Apr 10, 2007 | 24.24 | 24.44 | 24.16 | 24.29 | 8,509,755 | +0.08(+0.35%) |
Apr 09, 2007 | 24.22 | 24.33 | 24.07 | 24.20 | 4,549,456 | +0.08(+0.35%) |
Apr 05, 2007 | 24.13 | 24.19 | 24.02 | 24.12 | 4,197,497 | +0.02(+0.06%) |
Apr 04, 2007 | 24.24 | 24.33 | 23.99 | 24.10 | 8,275,930 | -0.25(-1.04%) |
Apr 03, 2007 | 24.03 | 24.64 | 23.97 | 24.36 | 12,481,315 | +0.48(+2.00%) |
Apr 02, 2007 | 24.15 | 24.18 | 23.83 | 23.88 | 7,661,044 | -0.32(-1.30%) |
Mar 30, 2007 | 23.93 | 24.30 | 23.77 | 24.19 | 10,574,933 | +0.27(+1.12%) |
Mar 29, 2007 | 24.09 | 24.16 | 23.70 | 23.93 | 12,497,624 | +0.09(+0.39%) |
Mar 28, 2007 | 24.20 | 24.28 | 23.52 | 23.83 | 15,820,722 | -0.55(-2.27%) |
Mar 27, 2007 | 24.56 | 24.59 | 24.13 | 24.39 | 11,226,897 | -0.31(-1.24%) |
Mar 26, 2007 | 24.97 | 25.06 | 24.43 | 24.69 | 8,085,248 | -0.18(-0.71%) |
Mar 23, 2007 | 24.72 | 25.09 | 24.69 | 24.87 | 10,969,714 | +0.10(+0.40%) |
Mar 22, 2007 | 24.86 | 25.35 | 24.43 | 24.77 | 10,552,437 | -0.02(-0.06%) |
Mar 21, 2007 | 24.09 | 24.95 | 24.01 | 24.79 | 14,320,453 | +0.75(+3.10%) |
Mar 20, 2007 | 23.86 | 24.13 | 23.77 | 24.04 | 10,473,398 | +0.12(+0.51%) |
Mar 19, 2007 | 23.82 | 24.00 | 23.75 | 23.92 | 10,882,588 | +0.15(+0.65%) |
Mar 16, 2007 | 23.89 | 24.00 | 23.66 | 23.76 | 12,865,528 | -0.22(-0.90%) |
Mar 15, 2007 | 23.80 | 24.08 | 23.72 | 23.98 | 10,587,063 | +0.14(+0.58%) |
Mar 14, 2007 | 23.62 | 23.89 | 22.95 | 23.84 | 23,812,074 | +0.22(+0.94%) |
Mar 13, 2007 | 24.85 | 24.66 | 23.55 | 23.62 | 27,516,628 | -1.23(-4.95%) |
Mar 12, 2007 | 24.73 | 24.97 | 24.66 | 24.85 | 9,225,659 | +0.00(+0.00%) |
Mar 09, 2007 | 25.16 | 25.29 | 24.67 | 24.85 | 10,247,233 | -0.15(-0.58%) |
Mar 08, 2007 | 25.06 | 25.55 | 24.94 | 24.99 | 9,906,361 | -0.04(-0.15%) |
Mar 07, 2007 | 24.87 | 25.19 | 24.72 | 25.03 | 8,294,542 | +0.05(+0.18%) |
Mar 06, 2007 | 24.62 | 25.10 | 24.61 | 24.99 | 11,393,363 | +0.58(+2.36%) |
Mar 05, 2007 | 24.39 | 24.86 | 24.39 | 24.41 | 13,847,404 | -0.13(-0.53%) |
Mar 02, 2007 | 24.66 | 24.99 | 24.52 | 24.54 | 14,217,430 | -0.21(-0.84%) |