Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.82 | 24.94 | 24.73 | 24.87 | 10,453,874 | +0.07(+0.26%) |
May 30, 2007 | 25.03 | 24.80 | 24.34 | 24.80 | 14,478,584 | +0.30(+1.24%) |
May 29, 2007 | 24.29 | 24.68 | 24.29 | 24.50 | 18,137,364 | +0.07(+0.29%) |
May 25, 2007 | 24.47 | 24.58 | 24.13 | 24.43 | 21,097,984 | +0.01(+0.05%) |
May 24, 2007 | 24.98 | 25.08 | 24.35 | 24.42 | 25,080,678 | -0.56(-2.24%) |
May 23, 2007 | 25.48 | 25.48 | 24.98 | 24.98 | 13,369,123 | -0.40(-1.57%) |
May 22, 2007 | 25.53 | 25.62 | 25.35 | 25.38 | 8,409,760 | -0.05(-0.19%) |
May 21, 2007 | 25.45 | 25.49 | 25.39 | 25.42 | 5,273,209 | -0.04(-0.14%) |
May 18, 2007 | 25.33 | 25.46 | 25.32 | 25.46 | 3,917,545 | +0.14(+0.54%) |
May 17, 2007 | 25.39 | 25.41 | 25.26 | 25.32 | 4,931,546 | -0.06(-0.23%) |
May 16, 2007 | 25.38 | 25.48 | 25.32 | 25.38 | 6,465,062 | +0.06(+0.23%) |
May 15, 2007 | 25.31 | 25.57 | 25.28 | 25.32 | 8,558,454 | +0.14(+0.54%) |
May 14, 2007 | 25.17 | 25.30 | 25.17 | 25.18 | 3,937,140 | +0.10(+0.40%) |
May 11, 2007 | 25.00 | 25.15 | 24.96 | 25.08 | 6,109,411 | +0.12(+0.48%) |
May 10, 2007 | 25.18 | 25.21 | 24.93 | 24.96 | 6,536,391 | -0.26(-1.01%) |
May 09, 2007 | 25.08 | 25.25 | 25.10 | 25.22 | 3,638,273 | +0.02(+0.07%) |
May 08, 2007 | 25.26 | 25.26 | 25.07 | 25.20 | 4,824,170 | -0.11(-0.45%) |
May 07, 2007 | 25.08 | 25.32 | 25.06 | 25.32 | 3,401,077 | +0.30(+1.19%) |
May 04, 2007 | 25.17 | 25.17 | 24.99 | 25.02 | 4,624,753 | -0.05(-0.19%) |
May 03, 2007 | 25.10 | 25.18 | 24.95 | 25.07 | 2,689,639 | -0.03(-0.12%) |
May 02, 2007 | 25.01 | 25.12 | 24.94 | 25.10 | 4,635,232 | +0.14(+0.55%) |
May 01, 2007 | 24.75 | 24.98 | 24.64 | 24.96 | 5,772,066 | +0.20(+0.82%) |
Apr 30, 2007 | 24.98 | 25.02 | 24.67 | 24.76 | 7,958,896 | -0.10(-0.38%) |
Apr 27, 2007 | 24.99 | 24.99 | 24.82 | 24.85 | 7,064,519 | -0.21(-0.83%) |
Apr 26, 2007 | 25.17 | 25.29 | 25.03 | 25.06 | 4,175,964 | -0.08(-0.33%) |
Apr 25, 2007 | 25.09 | 25.24 | 25.08 | 25.14 | 5,026,147 | +0.07(+0.28%) |
Apr 24, 2007 | 24.92 | 25.07 | 24.83 | 25.07 | 4,504,775 | +0.18(+0.72%) |
Apr 23, 2007 | 24.68 | 24.95 | 24.68 | 24.89 | 7,300,773 | +0.18(+0.75%) |
Apr 20, 2007 | 24.65 | 24.74 | 24.53 | 24.71 | 4,481,008 | +0.19(+0.78%) |
Apr 19, 2007 | 24.54 | 24.58 | 24.41 | 24.52 | 6,925,440 | -0.12(-0.48%) |
Apr 18, 2007 | 24.46 | 24.64 | 24.42 | 24.64 | 2,497,409 | +0.18(+0.73%) |
Apr 17, 2007 | 24.37 | 24.54 | 24.28 | 24.46 | 5,012,185 | +0.11(+0.46%) |
Apr 16, 2007 | 24.21 | 24.35 | 24.18 | 24.35 | 2,645,441 | +0.14(+0.59%) |
Apr 13, 2007 | 24.21 | 24.25 | 24.09 | 24.20 | 4,153,890 | -0.01(-0.02%) |
Apr 12, 2007 | 24.34 | 24.34 | 24.07 | 24.21 | 5,120,807 | -0.11(-0.44%) |
Apr 11, 2007 | 24.40 | 24.48 | 24.28 | 24.32 | 7,097,823 | -0.06(-0.24%) |
Apr 10, 2007 | 24.37 | 24.44 | 24.31 | 24.38 | 4,558,426 | +0.01(+0.02%) |
Apr 09, 2007 | 24.34 | 24.38 | 24.24 | 24.37 | 5,798,645 | +0.18(+0.74%) |
Apr 05, 2007 | 24.15 | 24.22 | 24.04 | 24.19 | 3,737,391 | +0.11(+0.44%) |
Apr 04, 2007 | 24.22 | 24.26 | 24.04 | 24.09 | 5,604,413 | -0.11(-0.44%) |
Apr 03, 2007 | 24.19 | 24.31 | 24.07 | 24.19 | 6,816,421 | +0.03(+0.12%) |
Apr 02, 2007 | 23.66 | 24.17 | 23.66 | 24.16 | 8,661,741 | +0.56(+2.39%) |
Mar 30, 2007 | 23.92 | 23.95 | 23.40 | 23.60 | 12,550,843 | -0.24(-1.02%) |
Mar 29, 2007 | 23.85 | 23.92 | 23.69 | 23.84 | 3,689,754 | +0.14(+0.58%) |
Mar 28, 2007 | 23.65 | 23.94 | 23.65 | 23.70 | 4,843,853 | -0.05(-0.20%) |
Mar 27, 2007 | 23.81 | 23.83 | 23.64 | 23.75 | 4,757,548 | -0.04(-0.15%) |
Mar 26, 2007 | 23.74 | 23.82 | 23.55 | 23.79 | 6,165,435 | +0.10(+0.43%) |
Mar 23, 2007 | 23.60 | 23.69 | 23.48 | 23.69 | 5,995,505 | +0.11(+0.48%) |
Mar 22, 2007 | 23.65 | 23.68 | 23.45 | 23.57 | 7,139,611 | -0.02(-0.10%) |
Mar 21, 2007 | 23.40 | 23.66 | 23.18 | 23.60 | 7,048,251 | +0.27(+1.17%) |
Mar 20, 2007 | 22.94 | 23.34 | 22.90 | 23.32 | 5,816,061 | +0.33(+1.45%) |
Mar 19, 2007 | 22.97 | 23.04 | 22.81 | 22.99 | 5,290,209 | +0.17(+0.73%) |
Mar 16, 2007 | 22.90 | 23.00 | 22.75 | 22.83 | 3,964,433 | -0.20(-0.88%) |
Mar 15, 2007 | 22.78 | 23.08 | 22.66 | 23.03 | 15,345,301 | +0.29(+1.28%) |
Mar 14, 2007 | 22.68 | 22.82 | 22.44 | 22.74 | 13,125,107 | +0.11(+0.50%) |
Mar 13, 2007 | 22.96 | 23.04 | 22.59 | 22.62 | 6,539,673 | -0.34(-1.48%) |
Mar 12, 2007 | 22.65 | 22.96 | 22.64 | 22.96 | 10,812,702 | +0.26(+1.13%) |
Mar 09, 2007 | 22.75 | 22.82 | 22.61 | 22.71 | 5,795,733 | -0.03(-0.13%) |
Mar 08, 2007 | 23.05 | 23.05 | 22.63 | 22.74 | 4,210,444 | +0.12(+0.53%) |
Mar 07, 2007 | 22.65 | 22.78 | 22.57 | 22.62 | 3,904,423 | -0.05(-0.21%) |
Mar 06, 2007 | 22.48 | 22.66 | 22.39 | 22.66 | 10,467,818 | +0.33(+1.49%) |
Mar 05, 2007 | 22.53 | 22.71 | 22.27 | 22.33 | 4,399,373 | -0.29(-1.26%) |
Mar 02, 2007 | 22.97 | 22.97 | 22.62 | 22.62 | 12,986,312 | -0.36(-1.55%) |