Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.88 | 23.95 | 23.73 | 23.89 | 8,361,934 | +0.01(+0.06%) |
May 30, 2007 | 23.75 | 23.88 | 23.68 | 23.88 | 8,432,179 | +0.03(+0.13%) |
May 29, 2007 | 23.71 | 23.90 | 23.67 | 23.84 | 4,362,590 | +0.09(+0.39%) |
May 25, 2007 | 23.80 | 23.90 | 23.73 | 23.75 | 5,274,347 | +0.05(+0.20%) |
May 24, 2007 | 23.90 | 23.91 | 23.69 | 23.70 | 6,709,111 | -0.14(-0.58%) |
May 23, 2007 | 23.89 | 23.95 | 23.64 | 23.84 | 8,133,406 | -0.04(-0.18%) |
May 22, 2007 | 23.89 | 23.93 | 23.78 | 23.89 | 4,376,884 | -0.03(-0.12%) |
May 21, 2007 | 24.02 | 24.02 | 23.74 | 23.92 | 7,102,347 | -0.10(-0.40%) |
May 18, 2007 | 24.08 | 24.08 | 23.90 | 24.01 | 5,009,511 | -0.04(-0.16%) |
May 17, 2007 | 24.09 | 24.18 | 23.90 | 24.05 | 5,595,831 | -0.04(-0.16%) |
May 16, 2007 | 23.71 | 24.09 | 23.67 | 24.09 | 6,969,002 | +0.42(+1.78%) |
May 15, 2007 | 23.69 | 23.86 | 23.64 | 23.67 | 6,676,878 | +0.05(+0.20%) |
May 14, 2007 | 23.89 | 23.91 | 23.59 | 23.62 | 8,686,033 | -0.27(-1.12%) |
May 11, 2007 | 24.02 | 24.05 | 23.78 | 23.89 | 5,345,059 | -0.06(-0.24%) |
May 10, 2007 | 24.19 | 24.21 | 23.95 | 23.95 | 6,379,499 | -0.26(-1.06%) |
May 09, 2007 | 24.05 | 24.26 | 23.92 | 24.20 | 4,619,608 | +0.12(+0.50%) |
May 08, 2007 | 24.05 | 24.21 | 23.96 | 24.08 | 6,474,515 | +0.03(+0.12%) |
May 07, 2007 | 24.31 | 24.33 | 24.03 | 24.05 | 8,742,557 | -0.26(-1.07%) |
May 04, 2007 | 24.08 | 24.33 | 23.99 | 24.31 | 7,792,535 | +0.25(+1.02%) |
May 03, 2007 | 24.27 | 24.30 | 23.95 | 24.07 | 8,402,743 | -0.19(-0.79%) |
May 02, 2007 | 24.35 | 24.53 | 24.17 | 24.26 | 6,617,318 | -0.04(-0.15%) |
May 01, 2007 | 24.21 | 24.30 | 23.98 | 24.30 | 6,741,660 | +0.13(+0.53%) |
Apr 30, 2007 | 24.08 | 24.18 | 23.98 | 24.17 | 8,789,017 | +0.25(+1.04%) |
Apr 27, 2007 | 23.69 | 23.99 | 23.66 | 23.92 | 7,086,956 | +0.17(+0.72%) |
Apr 26, 2007 | 23.97 | 24.04 | 23.73 | 23.75 | 10,893,231 | -0.31(-1.30%) |
Apr 25, 2007 | 24.48 | 24.61 | 23.93 | 24.06 | 9,222,793 | -0.17(-0.71%) |
Apr 24, 2007 | 24.23 | 24.31 | 23.84 | 24.23 | 7,546,033 | +0.31(+1.28%) |
Apr 23, 2007 | 24.05 | 24.05 | 23.87 | 23.93 | 3,184,284 | -0.08(-0.34%) |
Apr 20, 2007 | 23.81 | 24.01 | 23.75 | 24.01 | 5,261,137 | +0.10(+0.43%) |
Apr 19, 2007 | 24.11 | 24.11 | 23.73 | 23.90 | 5,923,267 | +0.09(+0.39%) |
Apr 18, 2007 | 23.90 | 24.09 | 23.71 | 23.81 | 4,339,180 | +0.02(+0.10%) |
Apr 17, 2007 | 23.59 | 23.82 | 23.54 | 23.79 | 5,160,272 | +0.17(+0.71%) |
Apr 16, 2007 | 23.68 | 23.73 | 23.54 | 23.62 | 6,318,145 | -0.07(-0.32%) |
Apr 13, 2007 | 23.65 | 23.76 | 23.61 | 23.69 | 5,068,620 | +0.02(+0.11%) |
Apr 12, 2007 | 23.46 | 23.67 | 23.37 | 23.67 | 4,211,338 | +0.16(+0.68%) |
Apr 11, 2007 | 23.48 | 23.51 | 23.34 | 23.51 | 5,413,367 | -0.03(-0.12%) |
Apr 10, 2007 | 23.78 | 23.87 | 23.46 | 23.54 | 6,490,141 | -0.26(-1.11%) |
Apr 09, 2007 | 23.78 | 23.82 | 23.69 | 23.80 | 4,674,263 | +0.03(+0.12%) |
Apr 05, 2007 | 23.63 | 23.79 | 23.57 | 23.77 | 3,330,546 | +0.16(+0.68%) |
Apr 04, 2007 | 23.63 | 23.65 | 23.55 | 23.61 | 3,896,343 | +0.06(+0.24%) |
Apr 03, 2007 | 23.71 | 23.75 | 23.52 | 23.55 | 5,453,167 | -0.01(-0.06%) |
Apr 02, 2007 | 23.80 | 23.91 | 23.54 | 23.57 | 6,459,380 | -0.26(-1.09%) |
Mar 30, 2007 | 23.88 | 24.04 | 23.64 | 23.83 | 4,918,109 | -0.02(-0.07%) |
Mar 29, 2007 | 23.92 | 23.93 | 23.75 | 23.85 | 5,194,467 | -0.01(-0.06%) |
Mar 28, 2007 | 23.67 | 23.90 | 23.58 | 23.86 | 5,445,599 | +0.15(+0.62%) |
Mar 27, 2007 | 23.80 | 23.83 | 23.64 | 23.72 | 3,823,047 | -0.17(-0.70%) |
Mar 26, 2007 | 23.97 | 23.97 | 23.64 | 23.88 | 3,851,355 | -0.06(-0.27%) |
Mar 23, 2007 | 23.90 | 23.97 | 23.82 | 23.95 | 3,874,058 | +0.02(+0.10%) |
Mar 22, 2007 | 24.15 | 24.15 | 23.53 | 23.92 | 4,714,344 | +0.09(+0.36%) |
Mar 21, 2007 | 23.52 | 23.86 | 23.38 | 23.84 | 4,357,236 | +0.36(+1.52%) |
Mar 20, 2007 | 23.30 | 23.52 | 23.28 | 23.48 | 4,682,391 | +0.15(+0.66%) |
Mar 19, 2007 | 23.23 | 23.48 | 23.21 | 23.33 | 4,547,015 | +0.10(+0.43%) |
Mar 16, 2007 | 23.34 | 23.36 | 23.14 | 23.23 | 6,759,001 | -0.06(-0.25%) |
Mar 15, 2007 | 23.31 | 23.41 | 23.20 | 23.28 | 6,119,678 | -0.03(-0.11%) |
Mar 14, 2007 | 23.55 | 23.60 | 23.14 | 23.31 | 9,034,039 | -0.19(-0.82%) |
Mar 13, 2007 | 23.76 | 23.74 | 23.47 | 23.50 | 6,007,285 | -0.26(-1.10%) |
Mar 12, 2007 | 23.75 | 23.83 | 23.67 | 23.76 | 3,804,828 | -0.01(-0.05%) |
Mar 09, 2007 | 23.63 | 23.82 | 23.58 | 23.77 | 4,668,377 | +0.14(+0.60%) |
Mar 08, 2007 | 23.48 | 23.65 | 23.44 | 23.63 | 5,031,343 | +0.13(+0.55%) |
Mar 07, 2007 | 23.77 | 23.77 | 23.50 | 23.50 | 7,363,289 | -0.26(-1.08%) |
Mar 06, 2007 | 23.84 | 23.90 | 23.65 | 23.76 | 6,410,891 | -0.00(-0.02%) |
Mar 05, 2007 | 23.69 | 23.93 | 23.64 | 23.76 | 6,816,179 | -0.02(-0.07%) |
Mar 02, 2007 | 23.86 | 23.93 | 23.73 | 23.78 | 6,854,577 | -0.10(-0.42%) |