Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.52 | 25.63 | 25.26 | 25.37 | 14,435,791 | +0.28(+1.10%) |
May 30, 2007 | 24.46 | 25.19 | 24.31 | 25.10 | 22,634,766 | +0.10(+0.41%) |
May 29, 2007 | 25.36 | 25.37 | 24.76 | 24.99 | 16,363,196 | -0.31(-1.21%) |
May 25, 2007 | 25.23 | 25.36 | 25.14 | 25.30 | 14,054,225 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.63 | 24.59 | 24.84 | 26,685,398 | -0.70(-2.74%) |
May 23, 2007 | 25.94 | 26.08 | 25.46 | 25.54 | 16,224,578 | -0.19(-0.75%) |
May 22, 2007 | 25.95 | 25.96 | 25.56 | 25.73 | 8,294,085 | -0.17(-0.65%) |
May 21, 2007 | 26.00 | 26.10 | 25.86 | 25.90 | 16,166,419 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.03 | 25.90 | 25.93 | 8,579,035 | -0.16(-0.63%) |
May 17, 2007 | 25.95 | 26.24 | 25.93 | 26.10 | 7,842,240 | -0.21(-0.78%) |
May 16, 2007 | 25.97 | 26.31 | 25.88 | 26.30 | 10,728,018 | +0.54(+2.09%) |
May 15, 2007 | 25.75 | 26.17 | 25.72 | 25.76 | 11,542,331 | -0.09(-0.34%) |
May 14, 2007 | 26.17 | 26.19 | 25.68 | 25.85 | 19,049,938 | -0.12(-0.45%) |
May 11, 2007 | 24.97 | 26.24 | 24.99 | 25.97 | 40,952,476 | +1.36(+5.50%) |
May 10, 2007 | 25.16 | 25.25 | 24.59 | 24.62 | 16,180,315 | -0.64(-2.53%) |
May 09, 2007 | 25.07 | 25.29 | 24.95 | 25.25 | 7,010,152 | +0.36(+1.46%) |
May 08, 2007 | 24.95 | 24.95 | 24.71 | 24.89 | 8,102,569 | -0.22(-0.87%) |
May 07, 2007 | 25.10 | 25.31 | 25.08 | 25.11 | 4,575,574 | +0.22(+0.90%) |
May 04, 2007 | 25.09 | 25.09 | 24.86 | 24.89 | 7,318,527 | +0.17(+0.69%) |
May 03, 2007 | 24.41 | 24.81 | 24.48 | 24.72 | 6,035,302 | +0.36(+1.49%) |
May 02, 2007 | 23.96 | 24.42 | 23.94 | 24.35 | 11,277,503 | +0.31(+1.28%) |
May 01, 2007 | 23.88 | 24.05 | 23.69 | 24.05 | 10,621,283 | +0.27(+1.13%) |
Apr 30, 2007 | 24.25 | 24.26 | 23.73 | 23.78 | 8,209,730 | -0.63(-2.59%) |
Apr 27, 2007 | 24.45 | 24.59 | 24.36 | 24.41 | 6,556,961 | -0.25(-1.00%) |
Apr 26, 2007 | 24.72 | 24.82 | 24.58 | 24.66 | 4,670,335 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.86 | 24.50 | 24.83 | 3,720,504 | +0.24(+0.96%) |
Apr 24, 2007 | 24.62 | 24.71 | 24.45 | 24.59 | 4,357,267 | +0.02(+0.09%) |
Apr 23, 2007 | 24.87 | 24.87 | 24.48 | 24.57 | 5,586,513 | -0.46(-1.85%) |
Apr 20, 2007 | 25.04 | 25.17 | 24.84 | 25.03 | 10,308,215 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.80 | 24.14 | 24.73 | 16,794,300 | -0.38(-1.50%) |
Apr 18, 2007 | 25.23 | 25.32 | 25.02 | 25.11 | 12,165,181 | -0.18(-0.71%) |
Apr 17, 2007 | 25.32 | 25.51 | 25.11 | 25.29 | 7,206,761 | -0.01(-0.04%) |
Apr 16, 2007 | 25.29 | 25.40 | 25.16 | 25.30 | 7,217,282 | +0.44(+1.75%) |
Apr 13, 2007 | 24.82 | 24.86 | 24.60 | 24.86 | 3,787,590 | -0.04(-0.15%) |
Apr 12, 2007 | 24.47 | 24.97 | 24.28 | 24.90 | 10,014,808 | +0.60(+2.48%) |
Apr 11, 2007 | 24.62 | 24.66 | 24.19 | 24.29 | 7,408,927 | -0.16(-0.66%) |
Apr 10, 2007 | 24.33 | 24.52 | 24.33 | 24.46 | 4,571,145 | +0.13(+0.55%) |
Apr 09, 2007 | 24.42 | 24.62 | 24.22 | 24.32 | 6,902,328 | +0.16(+0.65%) |
Apr 05, 2007 | 23.98 | 24.23 | 23.98 | 24.16 | 3,735,560 | +0.02(+0.09%) |
Apr 04, 2007 | 24.14 | 24.16 | 23.98 | 24.14 | 3,953,069 | +0.17(+0.71%) |
Apr 03, 2007 | 23.80 | 24.04 | 23.71 | 23.97 | 6,023,568 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.73 | 23.35 | 23.59 | 9,857,875 | +0.46(+2.00%) |
Mar 30, 2007 | 23.54 | 23.63 | 23.10 | 23.13 | 13,723,400 | -0.41(-1.74%) |
Mar 29, 2007 | 23.48 | 23.59 | 23.21 | 23.54 | 8,019,320 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.68 | 22.88 | 6,418,113 | -0.22(-0.95%) |
Mar 27, 2007 | 23.15 | 23.25 | 22.98 | 23.10 | 4,500,738 | -0.16(-0.68%) |
Mar 26, 2007 | 23.40 | 23.40 | 22.96 | 23.26 | 4,812,478 | +0.01(+0.05%) |
Mar 23, 2007 | 23.11 | 23.32 | 23.11 | 23.25 | 3,231,640 | +0.20(+0.87%) |
Mar 22, 2007 | 23.29 | 23.29 | 22.94 | 23.05 | 5,184,440 | -0.30(-1.31%) |
Mar 21, 2007 | 22.89 | 23.49 | 22.36 | 23.35 | 9,373,218 | +0.54(+2.37%) |
Mar 20, 2007 | 22.61 | 22.84 | 22.57 | 22.81 | 6,904,763 | +0.20(+0.89%) |
Mar 19, 2007 | 22.46 | 22.67 | 22.34 | 22.61 | 9,864,960 | +0.70(+3.22%) |
Mar 16, 2007 | 22.16 | 22.24 | 21.91 | 21.91 | 7,101,372 | -0.22(-0.99%) |
Mar 15, 2007 | 21.97 | 22.26 | 21.95 | 22.13 | 6,264,458 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.29 | 22.07 | 12,887,593 | +0.49(+2.25%) |
Mar 13, 2007 | 22.54 | 22.42 | 21.47 | 21.59 | 18,331,520 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.68 | 22.28 | 22.54 | 8,540,953 | +0.35(+1.59%) |
Mar 09, 2007 | 22.47 | 22.47 | 21.98 | 22.19 | 7,014,780 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.42 | 22.17 | 22.27 | 7,307,323 | +0.72(+3.34%) |
Mar 07, 2007 | 21.67 | 21.83 | 21.46 | 21.55 | 6,054,565 | -0.25(-1.13%) |
Mar 06, 2007 | 21.55 | 21.98 | 21.42 | 21.79 | 10,280,317 | +1.10(+5.29%) |
Mar 05, 2007 | 20.41 | 21.12 | 20.27 | 20.70 | 17,187,296 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.05 | 21.48 | 21.48 | 12,396,072 | -0.35(-1.61%) |