Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.38 | 23.42 | 23.19 | 23.25 | 3,553,234 | -0.08(-0.34%) |
May 30, 2007 | 23.32 | 23.40 | 23.14 | 23.33 | 2,876,313 | +0.01(+0.06%) |
May 29, 2007 | 23.36 | 23.39 | 23.25 | 23.32 | 3,211,403 | -0.01(-0.03%) |
May 25, 2007 | 23.29 | 23.38 | 23.15 | 23.32 | 2,453,847 | +0.05(+0.20%) |
May 24, 2007 | 23.45 | 23.55 | 23.25 | 23.28 | 3,610,512 | -0.43(-1.82%) |
May 23, 2007 | 23.83 | 23.87 | 23.71 | 23.71 | 3,429,336 | -0.10(-0.44%) |
May 22, 2007 | 23.87 | 23.87 | 23.58 | 23.81 | 4,005,946 | -0.08(-0.33%) |
May 21, 2007 | 23.93 | 24.03 | 23.83 | 23.89 | 3,498,866 | -0.16(-0.65%) |
May 18, 2007 | 24.09 | 24.12 | 24.00 | 24.05 | 2,782,124 | +0.08(+0.33%) |
May 17, 2007 | 23.96 | 24.16 | 23.95 | 23.97 | 2,977,084 | +0.12(+0.49%) |
May 16, 2007 | 23.58 | 23.87 | 23.62 | 23.85 | 2,280,710 | +0.27(+1.14%) |
May 15, 2007 | 23.66 | 23.87 | 23.53 | 23.58 | 4,136,583 | -0.08(-0.33%) |
May 14, 2007 | 23.92 | 23.92 | 23.61 | 23.66 | 3,140,495 | -0.26(-1.09%) |
May 11, 2007 | 23.94 | 24.02 | 23.72 | 23.92 | 3,614,035 | +0.10(+0.44%) |
May 10, 2007 | 24.05 | 24.11 | 23.82 | 23.82 | 4,126,366 | -0.23(-0.95%) |
May 09, 2007 | 23.79 | 24.14 | 23.72 | 24.05 | 3,537,766 | +0.19(+0.79%) |
May 08, 2007 | 23.77 | 23.92 | 23.75 | 23.86 | 2,149,154 | -0.01(-0.03%) |
May 07, 2007 | 23.73 | 23.89 | 23.68 | 23.87 | 2,389,124 | +0.14(+0.58%) |
May 04, 2007 | 23.78 | 23.82 | 23.68 | 23.73 | 2,902,564 | +0.06(+0.25%) |
May 03, 2007 | 23.66 | 23.80 | 23.40 | 23.67 | 4,003,243 | +0.10(+0.44%) |
May 02, 2007 | 23.26 | 23.58 | 23.25 | 23.57 | 3,807,779 | +0.25(+1.06%) |
May 01, 2007 | 23.19 | 23.38 | 23.01 | 23.32 | 4,295,144 | +0.02(+0.08%) |
Apr 30, 2007 | 23.54 | 23.59 | 23.23 | 23.30 | 5,551,293 | -0.27(-1.16%) |
Apr 27, 2007 | 23.31 | 23.72 | 23.19 | 23.57 | 4,907,949 | +0.01(+0.06%) |
Apr 26, 2007 | 23.66 | 23.80 | 23.43 | 23.56 | 8,753,225 | -0.25(-1.04%) |
Apr 25, 2007 | 23.75 | 23.85 | 23.64 | 23.81 | 5,133,774 | +0.06(+0.25%) |
Apr 24, 2007 | 23.98 | 24.00 | 23.63 | 23.75 | 4,950,422 | -0.24(-1.01%) |
Apr 23, 2007 | 24.02 | 24.14 | 23.89 | 23.99 | 3,100,829 | +0.00(+0.00%) |
Apr 20, 2007 | 23.85 | 24.09 | 23.70 | 23.99 | 5,245,027 | +0.33(+1.38%) |
Apr 19, 2007 | 23.73 | 23.83 | 23.60 | 23.66 | 4,264,160 | -0.20(-0.82%) |
Apr 18, 2007 | 23.75 | 24.05 | 23.73 | 23.86 | 4,939,677 | +0.12(+0.50%) |
Apr 17, 2007 | 24.59 | 24.59 | 23.54 | 23.74 | 11,511,647 | -1.45(-5.75%) |
Apr 16, 2007 | 24.75 | 25.44 | 24.68 | 25.19 | 5,925,529 | +0.67(+2.74%) |
Apr 13, 2007 | 24.36 | 24.55 | 24.28 | 24.52 | 3,080,154 | +0.13(+0.54%) |
Apr 12, 2007 | 24.45 | 24.45 | 24.18 | 24.39 | 3,234,926 | -0.07(-0.27%) |
Apr 11, 2007 | 24.64 | 24.68 | 24.33 | 24.45 | 3,595,634 | -0.18(-0.74%) |
Apr 10, 2007 | 24.47 | 24.71 | 24.45 | 24.64 | 2,591,484 | +0.12(+0.51%) |
Apr 09, 2007 | 24.56 | 24.56 | 24.20 | 24.51 | 2,512,114 | -0.05(-0.19%) |
Apr 05, 2007 | 24.49 | 24.58 | 24.37 | 24.56 | 1,389,224 | +0.05(+0.19%) |
Apr 04, 2007 | 24.62 | 24.71 | 24.47 | 24.51 | 1,494,897 | -0.15(-0.61%) |
Apr 03, 2007 | 24.34 | 24.67 | 24.34 | 24.66 | 2,771,403 | +0.39(+1.59%) |
Apr 02, 2007 | 24.46 | 24.46 | 24.19 | 24.28 | 2,691,612 | -0.19(-0.77%) |
Mar 30, 2007 | 24.63 | 24.68 | 24.30 | 24.47 | 2,367,546 | -0.16(-0.66%) |
Mar 29, 2007 | 24.60 | 24.73 | 24.55 | 24.63 | 2,969,291 | +0.20(+0.80%) |
Mar 28, 2007 | 24.91 | 24.91 | 24.43 | 24.43 | 3,131,459 | -0.48(-1.91%) |
Mar 27, 2007 | 24.94 | 25.04 | 24.84 | 24.91 | 2,176,109 | -0.15(-0.60%) |
Mar 26, 2007 | 25.11 | 25.14 | 24.77 | 25.06 | 2,072,886 | -0.11(-0.44%) |
Mar 23, 2007 | 25.11 | 25.24 | 25.03 | 25.17 | 1,846,358 | +0.07(+0.29%) |
Mar 22, 2007 | 25.32 | 25.36 | 25.05 | 25.10 | 2,091,723 | -0.25(-0.98%) |
Mar 21, 2007 | 24.77 | 25.45 | 24.62 | 25.35 | 3,169,287 | +0.52(+2.08%) |
Mar 20, 2007 | 24.50 | 24.87 | 24.42 | 24.83 | 3,554,306 | +0.37(+1.52%) |
Mar 19, 2007 | 24.22 | 24.49 | 24.13 | 24.46 | 2,270,909 | +0.37(+1.55%) |
Mar 16, 2007 | 24.14 | 24.29 | 24.02 | 24.09 | 3,176,945 | +0.02(+0.08%) |
Mar 15, 2007 | 23.94 | 24.32 | 23.93 | 24.07 | 2,959,165 | +0.12(+0.52%) |
Mar 14, 2007 | 23.96 | 24.07 | 23.47 | 23.94 | 4,766,796 | +0.00(+0.00%) |
Mar 13, 2007 | 24.60 | 24.47 | 23.94 | 23.94 | 3,671,772 | -0.65(-2.65%) |
Mar 12, 2007 | 24.61 | 24.77 | 24.49 | 24.60 | 1,798,747 | -0.18(-0.71%) |
Mar 09, 2007 | 24.65 | 24.81 | 24.59 | 24.77 | 3,446,182 | +0.20(+0.82%) |
Mar 08, 2007 | 24.33 | 24.58 | 24.20 | 24.57 | 2,844,149 | +0.37(+1.51%) |
Mar 07, 2007 | 24.36 | 24.45 | 24.20 | 24.20 | 2,460,509 | -0.25(-1.01%) |
Mar 06, 2007 | 24.26 | 24.51 | 24.14 | 24.45 | 3,862,597 | +0.31(+1.30%) |
Mar 05, 2007 | 24.51 | 24.58 | 24.14 | 24.14 | 3,501,929 | -0.41(-1.68%) |
Mar 02, 2007 | 24.59 | 24.75 | 24.43 | 24.55 | 2,633,262 | -0.05(-0.19%) |