Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.19 | 24.65 | 24.10 | 24.55 | 12,638,938 | +0.39(+1.61%) |
May 30, 2007 | 23.87 | 24.18 | 23.83 | 24.17 | 12,940,171 | +0.21(+0.87%) |
May 29, 2007 | 24.20 | 24.26 | 23.87 | 23.96 | 11,830,257 | -0.08(-0.34%) |
May 25, 2007 | 24.56 | 24.21 | 23.80 | 24.04 | 9,006,005 | +0.05(+0.22%) |
May 24, 2007 | 23.70 | 24.65 | 23.66 | 23.99 | 14,251,092 | +0.20(+0.85%) |
May 23, 2007 | 23.86 | 24.17 | 23.64 | 23.78 | 10,349,933 | +0.04(+0.19%) |
May 22, 2007 | 23.63 | 24.02 | 23.63 | 23.74 | 10,332,244 | -0.11(-0.47%) |
May 21, 2007 | 24.13 | 24.54 | 23.45 | 23.85 | 37,285,340 | -0.59(-2.42%) |
May 18, 2007 | 23.52 | 24.50 | 23.50 | 24.44 | 21,728,606 | +1.00(+4.28%) |
May 17, 2007 | 23.41 | 23.61 | 23.31 | 23.44 | 7,856,159 | +0.04(+0.16%) |
May 16, 2007 | 23.19 | 23.52 | 23.16 | 23.40 | 12,289,029 | +0.29(+1.26%) |
May 15, 2007 | 23.07 | 23.62 | 22.98 | 23.11 | 13,932,115 | -0.07(-0.32%) |
May 14, 2007 | 23.10 | 23.48 | 23.12 | 23.19 | 10,362,832 | +0.09(+0.39%) |
May 11, 2007 | 23.37 | 23.51 | 22.98 | 23.10 | 14,752,001 | -0.16(-0.68%) |
May 10, 2007 | 23.58 | 23.90 | 23.19 | 23.25 | 17,951,468 | -0.48(-2.02%) |
May 09, 2007 | 22.94 | 23.76 | 22.94 | 23.73 | 14,991,177 | +0.78(+3.39%) |
May 08, 2007 | 22.86 | 23.04 | 22.76 | 22.95 | 12,665,232 | -0.01(-0.03%) |
May 07, 2007 | 22.99 | 23.01 | 22.74 | 22.96 | 10,541,665 | +0.18(+0.79%) |
May 04, 2007 | 22.98 | 22.98 | 22.71 | 22.78 | 10,693,513 | -0.05(-0.23%) |
May 03, 2007 | 22.97 | 23.13 | 22.77 | 22.83 | 9,397,440 | -0.12(-0.52%) |
May 02, 2007 | 22.79 | 23.21 | 22.72 | 22.95 | 7,856,238 | -0.01(-0.07%) |
May 01, 2007 | 22.93 | 23.08 | 22.74 | 22.97 | 15,293,729 | +0.10(+0.46%) |
Apr 30, 2007 | 23.24 | 23.27 | 22.86 | 22.86 | 12,702,769 | -0.22(-0.94%) |
Apr 27, 2007 | 23.12 | 23.33 | 23.01 | 23.08 | 9,429,758 | -0.09(-0.39%) |
Apr 26, 2007 | 23.38 | 23.45 | 23.13 | 23.17 | 8,993,078 | -0.13(-0.58%) |
Apr 25, 2007 | 23.45 | 23.64 | 23.26 | 23.31 | 7,038,903 | +0.04(+0.16%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.11 | 23.27 | 12,460,654 | -0.34(-1.43%) |
Apr 23, 2007 | 23.96 | 24.00 | 23.60 | 23.60 | 5,829,969 | -0.35(-1.47%) |
Apr 20, 2007 | 23.78 | 24.11 | 23.75 | 23.96 | 10,580,296 | +0.38(+1.62%) |
Apr 19, 2007 | 23.93 | 23.93 | 23.34 | 23.57 | 6,538,118 | -0.01(-0.03%) |
Apr 18, 2007 | 23.68 | 23.75 | 23.51 | 23.58 | 7,212,381 | -0.24(-1.00%) |
Apr 17, 2007 | 23.57 | 23.99 | 23.54 | 23.82 | 9,898,863 | +0.40(+1.69%) |
Apr 16, 2007 | 23.44 | 23.61 | 23.31 | 23.43 | 8,166,072 | +0.13(+0.55%) |
Apr 13, 2007 | 23.86 | 23.86 | 23.12 | 23.30 | 6,895,593 | -0.11(-0.48%) |
Apr 12, 2007 | 23.27 | 23.50 | 22.96 | 23.41 | 7,058,611 | +0.05(+0.22%) |
Apr 11, 2007 | 23.70 | 23.75 | 23.26 | 23.36 | 9,794,410 | -0.29(-1.23%) |
Apr 10, 2007 | 23.60 | 23.80 | 23.52 | 23.65 | 8,739,037 | +0.08(+0.35%) |
Apr 09, 2007 | 23.58 | 23.69 | 23.44 | 23.57 | 4,672,034 | +0.08(+0.35%) |
Apr 05, 2007 | 23.50 | 23.56 | 23.39 | 23.48 | 4,310,592 | +0.01(+0.06%) |
Apr 04, 2007 | 23.60 | 23.69 | 23.37 | 23.47 | 8,498,912 | -0.25(-1.04%) |
Apr 03, 2007 | 23.40 | 23.99 | 23.34 | 23.72 | 12,817,604 | +0.46(+2.00%) |
Apr 02, 2007 | 23.51 | 23.54 | 23.20 | 23.25 | 7,867,459 | -0.31(-1.30%) |
Mar 30, 2007 | 23.30 | 23.66 | 23.15 | 23.56 | 10,859,858 | +0.26(+1.12%) |
Mar 29, 2007 | 23.45 | 23.52 | 23.08 | 23.30 | 12,834,353 | +0.09(+0.39%) |
Mar 28, 2007 | 23.57 | 23.64 | 22.90 | 23.21 | 16,246,986 | -0.54(-2.27%) |
Mar 27, 2007 | 23.91 | 23.94 | 23.50 | 23.75 | 11,529,388 | -0.30(-1.24%) |
Mar 26, 2007 | 24.32 | 24.40 | 23.79 | 24.05 | 8,303,092 | -0.17(-0.71%) |
Mar 23, 2007 | 24.07 | 24.43 | 24.04 | 24.22 | 11,265,276 | +0.10(+0.40%) |
Mar 22, 2007 | 24.20 | 24.69 | 23.78 | 24.12 | 10,836,756 | -0.01(-0.06%) |
Mar 21, 2007 | 23.45 | 24.29 | 23.38 | 24.14 | 14,706,295 | +0.73(+3.10%) |
Mar 20, 2007 | 23.23 | 23.50 | 23.15 | 23.41 | 10,755,587 | +0.12(+0.51%) |
Mar 19, 2007 | 23.19 | 23.37 | 23.13 | 23.29 | 11,175,802 | +0.15(+0.65%) |
Mar 16, 2007 | 23.26 | 23.37 | 23.04 | 23.14 | 13,212,169 | -0.21(-0.90%) |
Mar 15, 2007 | 23.17 | 23.45 | 23.10 | 23.35 | 10,872,315 | +0.13(+0.58%) |
Mar 14, 2007 | 23.00 | 23.26 | 22.35 | 23.22 | 24,453,654 | +0.22(+0.94%) |
Mar 13, 2007 | 24.20 | 24.01 | 22.93 | 23.00 | 28,258,022 | -1.20(-4.95%) |
Mar 12, 2007 | 24.08 | 24.32 | 24.02 | 24.20 | 9,474,230 | +0.00(+0.00%) |
Mar 09, 2007 | 24.50 | 24.62 | 24.02 | 24.20 | 10,523,329 | -0.14(-0.58%) |
Mar 08, 2007 | 24.41 | 24.88 | 24.29 | 24.34 | 10,173,273 | -0.04(-0.15%) |
Mar 07, 2007 | 24.22 | 24.53 | 24.08 | 24.38 | 8,518,026 | +0.04(+0.18%) |
Mar 06, 2007 | 23.98 | 24.44 | 23.96 | 24.33 | 11,700,340 | +0.56(+2.36%) |
Mar 05, 2007 | 23.75 | 24.21 | 23.75 | 23.77 | 14,220,501 | -0.13(-0.53%) |
Mar 02, 2007 | 24.02 | 24.34 | 23.88 | 23.90 | 14,600,497 | -0.20(-0.84%) |