Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.99 | 27.53 | 23.98 | 23.99 | 11,869,348 | -3.12(-11.52%) |
May 30, 2007 | 26.51 | 27.11 | 25.65 | 27.11 | 3,443,938 | +0.96(+3.67%) |
May 29, 2007 | 25.60 | 26.25 | 25.56 | 26.16 | 2,205,195 | +0.62(+2.45%) |
May 25, 2007 | 25.05 | 25.58 | 25.04 | 25.53 | 1,975,180 | +0.48(+1.92%) |
May 24, 2007 | 25.44 | 25.58 | 25.02 | 25.05 | 1,946,558 | -0.33(-1.29%) |
May 23, 2007 | 25.51 | 25.93 | 25.24 | 25.38 | 1,864,985 | +0.03(+0.12%) |
May 22, 2007 | 25.28 | 25.49 | 25.26 | 25.35 | 1,434,287 | +0.11(+0.42%) |
May 21, 2007 | 25.17 | 25.50 | 25.16 | 25.24 | 1,603,115 | +0.08(+0.33%) |
May 18, 2007 | 24.71 | 25.26 | 24.64 | 25.16 | 1,211,577 | +0.45(+1.82%) |
May 17, 2007 | 25.00 | 25.00 | 24.62 | 24.71 | 1,316,503 | -0.30(-1.22%) |
May 16, 2007 | 24.91 | 25.13 | 24.53 | 25.01 | 1,721,784 | +0.14(+0.55%) |
May 15, 2007 | 25.32 | 25.44 | 24.72 | 24.88 | 2,771,000 | -0.36(-1.42%) |
May 14, 2007 | 25.67 | 25.63 | 25.15 | 25.23 | 1,573,468 | -0.43(-1.69%) |
May 11, 2007 | 25.71 | 25.77 | 25.55 | 25.67 | 1,275,221 | +0.15(+0.60%) |
May 10, 2007 | 25.64 | 25.82 | 25.21 | 25.52 | 2,926,792 | -0.14(-0.53%) |
May 09, 2007 | 25.15 | 25.74 | 24.98 | 25.65 | 2,377,801 | +0.46(+1.81%) |
May 08, 2007 | 25.01 | 25.22 | 24.77 | 25.20 | 2,563,096 | +0.21(+0.85%) |
May 07, 2007 | 24.93 | 25.12 | 24.68 | 24.98 | 1,825,033 | +0.04(+0.15%) |
May 04, 2007 | 25.35 | 25.35 | 24.63 | 24.94 | 2,173,942 | +0.15(+0.61%) |
May 03, 2007 | 24.45 | 24.94 | 24.41 | 24.79 | 2,688,630 | +0.28(+1.15%) |
May 02, 2007 | 24.26 | 24.57 | 24.21 | 24.51 | 2,411,718 | +0.32(+1.32%) |
May 01, 2007 | 24.53 | 24.53 | 23.81 | 24.19 | 4,046,783 | -0.34(-1.37%) |
Apr 30, 2007 | 24.90 | 24.91 | 24.52 | 24.53 | 1,927,914 | -0.56(-2.25%) |
Apr 27, 2007 | 24.95 | 25.24 | 24.76 | 25.09 | 1,427,423 | +0.03(+0.12%) |
Apr 26, 2007 | 24.97 | 25.28 | 24.78 | 25.06 | 1,452,107 | -0.10(-0.39%) |
Apr 25, 2007 | 24.98 | 25.26 | 24.85 | 25.16 | 2,340,166 | +0.58(+2.36%) |
Apr 24, 2007 | 24.51 | 24.78 | 24.30 | 24.58 | 2,981,598 | +0.07(+0.28%) |
Apr 23, 2007 | 24.50 | 24.81 | 24.37 | 24.51 | 2,107,130 | +0.01(+0.03%) |
Apr 20, 2007 | 25.08 | 25.09 | 24.41 | 24.50 | 2,207,701 | -0.06(-0.25%) |
Apr 19, 2007 | 24.29 | 24.83 | 24.19 | 24.56 | 1,344,534 | +0.11(+0.44%) |
Apr 18, 2007 | 24.46 | 24.67 | 24.30 | 24.46 | 1,505,838 | -0.19(-0.77%) |
Apr 17, 2007 | 24.84 | 25.11 | 24.46 | 24.65 | 2,259,431 | -0.18(-0.74%) |
Apr 16, 2007 | 24.68 | 24.94 | 24.33 | 24.83 | 2,146,722 | +0.30(+1.21%) |
Apr 13, 2007 | 24.75 | 24.86 | 24.46 | 24.53 | 2,810,541 | -0.26(-1.04%) |
Apr 12, 2007 | 24.33 | 24.82 | 24.13 | 24.79 | 3,097,868 | +0.27(+1.12%) |
Apr 11, 2007 | 25.71 | 25.72 | 24.49 | 24.52 | 5,429,769 | -1.58(-6.04%) |
Apr 10, 2007 | 25.85 | 26.32 | 25.79 | 26.09 | 2,742,197 | +0.24(+0.94%) |
Apr 09, 2007 | 25.79 | 25.92 | 25.49 | 25.85 | 2,770,294 | +0.06(+0.24%) |
Apr 05, 2007 | 25.57 | 26.00 | 25.20 | 25.79 | 2,697,951 | +0.27(+1.04%) |
Apr 04, 2007 | 25.21 | 25.78 | 24.92 | 25.52 | 3,768,125 | +0.27(+1.06%) |
Apr 03, 2007 | 24.71 | 25.68 | 24.71 | 25.26 | 2,992,049 | +0.62(+2.54%) |
Apr 02, 2007 | 23.82 | 24.69 | 23.69 | 24.63 | 2,764,123 | +0.81(+3.39%) |
Mar 30, 2007 | 24.22 | 24.45 | 23.65 | 23.82 | 3,382,309 | -0.62(-2.55%) |
Mar 29, 2007 | 24.37 | 24.70 | 24.11 | 24.45 | 1,882,996 | +0.30(+1.23%) |
Mar 28, 2007 | 24.61 | 24.65 | 24.06 | 24.15 | 3,010,430 | -0.27(-1.09%) |
Mar 27, 2007 | 24.49 | 24.65 | 24.22 | 24.42 | 1,373,068 | -0.33(-1.32%) |
Mar 26, 2007 | 25.26 | 25.29 | 24.39 | 24.75 | 3,046,667 | -0.52(-2.05%) |
Mar 23, 2007 | 24.69 | 25.42 | 24.53 | 25.26 | 4,185,777 | +0.57(+2.31%) |
Mar 22, 2007 | 25.13 | 25.35 | 24.62 | 24.69 | 4,775,410 | +0.02(+0.06%) |
Mar 21, 2007 | 24.41 | 25.04 | 24.25 | 24.68 | 4,364,723 | +0.44(+1.82%) |
Mar 20, 2007 | 24.13 | 24.60 | 24.01 | 24.24 | 4,305,247 | +0.26(+1.08%) |
Mar 19, 2007 | 23.73 | 24.18 | 23.51 | 23.98 | 3,556,217 | +0.66(+2.84%) |
Mar 16, 2007 | 23.79 | 23.80 | 23.19 | 23.31 | 4,049,487 | -0.47(-1.99%) |
Mar 15, 2007 | 22.89 | 24.06 | 22.88 | 23.79 | 5,557,394 | +0.91(+3.96%) |
Mar 14, 2007 | 21.33 | 23.18 | 21.32 | 22.88 | 8,237,621 | +1.33(+6.19%) |
Mar 13, 2007 | 22.70 | 22.35 | 21.39 | 21.55 | 5,010,031 | -1.16(-5.10%) |
Mar 12, 2007 | 22.79 | 22.81 | 22.33 | 22.70 | 4,225,027 | +0.74(+3.36%) |
Mar 09, 2007 | 21.87 | 22.85 | 21.69 | 21.97 | 16,775,381 | +3.21(+17.14%) |
Mar 08, 2007 | 18.55 | 19.03 | 18.55 | 18.75 | 2,012,730 | +0.35(+1.90%) |
Mar 07, 2007 | 18.36 | 18.66 | 18.21 | 18.40 | 1,719,158 | +0.05(+0.29%) |
Mar 06, 2007 | 18.20 | 18.45 | 17.96 | 18.35 | 2,338,601 | +0.46(+2.55%) |
Mar 05, 2007 | 18.07 | 18.48 | 17.85 | 17.89 | 2,415,014 | -0.44(-2.41%) |
Mar 02, 2007 | 18.65 | 18.78 | 18.29 | 18.33 | 2,102,404 | -0.31(-1.67%) |