Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.57 | 26.84 | 26.30 | 26.58 | 2,454,444 | +0.15(+0.57%) |
May 30, 2007 | 25.36 | 26.72 | 25.21 | 26.43 | 3,350,322 | +1.09(+4.30%) |
May 29, 2007 | 25.31 | 25.52 | 25.06 | 25.34 | 1,326,610 | +0.12(+0.48%) |
May 25, 2007 | 24.83 | 25.33 | 24.83 | 25.22 | 916,083 | +0.45(+1.82%) |
May 24, 2007 | 25.22 | 25.53 | 24.64 | 24.77 | 1,800,838 | -0.55(-2.17%) |
May 23, 2007 | 25.51 | 25.97 | 25.26 | 25.32 | 1,347,939 | -0.12(-0.47%) |
May 22, 2007 | 25.55 | 25.90 | 25.29 | 25.44 | 2,643,223 | +0.07(+0.28%) |
May 21, 2007 | 25.19 | 25.55 | 24.94 | 25.37 | 2,041,342 | +0.06(+0.24%) |
May 18, 2007 | 25.27 | 25.42 | 24.86 | 25.31 | 3,341,160 | +0.07(+0.28%) |
May 17, 2007 | 24.22 | 25.33 | 24.04 | 25.24 | 5,008,600 | +1.01(+4.17%) |
May 16, 2007 | 24.25 | 24.25 | 23.87 | 24.23 | 2,570,460 | +0.06(+0.25%) |
May 15, 2007 | 24.40 | 24.80 | 24.07 | 24.17 | 2,465,564 | -0.20(-0.82%) |
May 14, 2007 | 25.05 | 25.16 | 24.12 | 24.37 | 3,796,866 | -0.75(-2.99%) |
May 11, 2007 | 25.47 | 26.60 | 24.88 | 25.12 | 2,538,349 | -0.55(-2.14%) |
May 10, 2007 | 25.11 | 26.70 | 24.83 | 25.67 | 6,284,238 | -0.62(-2.36%) |
May 09, 2007 | 25.76 | 26.53 | 25.73 | 26.29 | 1,872,049 | +0.39(+1.51%) |
May 08, 2007 | 25.78 | 26.20 | 25.55 | 25.90 | 2,541,401 | +0.17(+0.66%) |
May 07, 2007 | 25.32 | 26.12 | 25.32 | 25.73 | 2,467,941 | +0.30(+1.18%) |
May 04, 2007 | 25.71 | 25.85 | 25.18 | 25.43 | 2,473,234 | -0.33(-1.28%) |
May 03, 2007 | 25.65 | 26.10 | 25.15 | 25.76 | 3,794,604 | +0.16(+0.63%) |
May 02, 2007 | 24.81 | 25.99 | 24.67 | 25.60 | 4,384,719 | +0.65(+2.61%) |
May 01, 2007 | 25.80 | 25.80 | 24.83 | 24.95 | 3,311,064 | -0.81(-3.14%) |
Apr 30, 2007 | 26.21 | 26.43 | 25.66 | 25.76 | 3,434,730 | -0.45(-1.72%) |
Apr 27, 2007 | 26.21 | 26.35 | 25.50 | 26.21 | 6,051,029 | -0.07(-0.27%) |
Apr 26, 2007 | 25.41 | 26.35 | 24.90 | 26.28 | 6,179,475 | +1.14(+4.53%) |
Apr 25, 2007 | 25.06 | 25.31 | 24.69 | 25.14 | 2,634,634 | +0.21(+0.84%) |
Apr 24, 2007 | 25.00 | 25.21 | 24.37 | 24.93 | 4,386,738 | -0.18(-0.72%) |
Apr 23, 2007 | 25.85 | 25.97 | 24.78 | 25.11 | 4,205,308 | -0.80(-3.09%) |
Apr 20, 2007 | 25.48 | 26.02 | 25.40 | 25.91 | 3,131,571 | +0.67(+2.65%) |
Apr 19, 2007 | 25.17 | 25.55 | 24.96 | 25.24 | 2,382,240 | +0.00(+0.00%) |
Apr 18, 2007 | 25.52 | 25.60 | 24.93 | 25.24 | 4,064,906 | -0.37(-1.44%) |
Apr 17, 2007 | 26.13 | 26.13 | 25.01 | 25.61 | 9,628,273 | -0.39(-1.50%) |
Apr 16, 2007 | 26.15 | 26.63 | 25.80 | 26.00 | 3,059,751 | -0.20(-0.76%) |
Apr 13, 2007 | 26.60 | 26.73 | 25.93 | 26.20 | 1,998,332 | -0.54(-2.02%) |
Apr 12, 2007 | 26.71 | 26.94 | 26.07 | 26.74 | 2,389,810 | +0.04(+0.15%) |
Apr 11, 2007 | 27.49 | 27.61 | 26.59 | 26.70 | 2,480,901 | -0.77(-2.80%) |
Apr 10, 2007 | 27.51 | 27.52 | 27.10 | 27.47 | 3,003,927 | -0.05(-0.18%) |
Apr 09, 2007 | 27.39 | 27.70 | 27.06 | 27.52 | 1,542,859 | +0.22(+0.81%) |
Apr 05, 2007 | 27.15 | 27.70 | 27.06 | 27.30 | 2,082,848 | +0.07(+0.26%) |
Apr 04, 2007 | 27.55 | 27.65 | 27.06 | 27.23 | 2,529,354 | -0.34(-1.23%) |
Apr 03, 2007 | 26.90 | 27.75 | 26.90 | 27.57 | 3,187,169 | +0.72(+2.68%) |
Apr 02, 2007 | 26.61 | 27.25 | 26.16 | 26.85 | 5,028,874 | +0.34(+1.28%) |
Mar 30, 2007 | 26.05 | 26.76 | 25.64 | 26.51 | 3,832,165 | +0.56(+2.16%) |
Mar 29, 2007 | 26.55 | 26.60 | 25.50 | 25.95 | 2,246,745 | -0.32(-1.22%) |
Mar 28, 2007 | 26.14 | 26.42 | 25.79 | 26.27 | 3,151,939 | -0.25(-0.94%) |
Mar 27, 2007 | 25.96 | 26.75 | 25.90 | 26.52 | 6,365,789 | +0.85(+3.31%) |
Mar 26, 2007 | 26.18 | 26.35 | 25.38 | 25.67 | 4,253,286 | -0.66(-2.51%) |
Mar 23, 2007 | 26.15 | 26.50 | 25.50 | 26.33 | 8,868,258 | +1.30(+5.19%) |
Mar 22, 2007 | 25.35 | 25.35 | 24.84 | 25.03 | 3,884,587 | -0.26(-1.03%) |
Mar 21, 2007 | 25.37 | 25.50 | 25.04 | 25.29 | 5,412,318 | -0.15(-0.59%) |
Mar 20, 2007 | 24.43 | 25.68 | 24.21 | 25.44 | 4,569,249 | +1.02(+4.18%) |
Mar 19, 2007 | 24.34 | 24.60 | 24.12 | 24.42 | 1,863,258 | +0.38(+1.58%) |
Mar 16, 2007 | 24.27 | 24.47 | 23.88 | 24.04 | 2,695,388 | -0.21(-0.87%) |
Mar 15, 2007 | 24.03 | 24.98 | 23.94 | 24.25 | 2,962,820 | +0.18(+0.75%) |
Mar 14, 2007 | 24.45 | 24.85 | 23.37 | 24.07 | 5,433,262 | -0.33(-1.35%) |
Mar 13, 2007 | 25.80 | 25.78 | 24.25 | 24.40 | 4,010,929 | -1.40(-5.43%) |
Mar 12, 2007 | 25.40 | 26.08 | 25.09 | 25.80 | 3,943,403 | +0.17(+0.66%) |
Mar 09, 2007 | 25.00 | 26.12 | 24.80 | 25.63 | 5,162,640 | +0.99(+4.02%) |
Mar 08, 2007 | 25.80 | 26.65 | 24.00 | 24.64 | 7,789,359 | -0.85(-3.33%) |
Mar 07, 2007 | 25.26 | 25.66 | 24.66 | 25.49 | 2,553,578 | +0.50(+2.00%) |
Mar 06, 2007 | 24.89 | 25.57 | 24.76 | 24.99 | 2,072,576 | +0.49(+2.00%) |
Mar 05, 2007 | 24.50 | 25.28 | 24.40 | 24.50 | 2,708,307 | -0.25(-1.01%) |
Mar 02, 2007 | 24.92 | 25.40 | 24.75 | 24.75 | 2,263,931 | -0.20(-0.80%) |