Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.14 | 25.21 | 24.96 | 25.06 | 377,706 | -0.05(-0.21%) |
May 30, 2007 | 24.87 | 25.11 | 24.78 | 25.11 | 241,980 | +0.07(+0.30%) |
May 29, 2007 | 24.84 | 25.07 | 24.79 | 25.04 | 263,534 | +0.16(+0.65%) |
May 25, 2007 | 24.83 | 24.89 | 24.66 | 24.87 | 285,253 | +0.10(+0.39%) |
May 24, 2007 | 25.00 | 25.22 | 24.72 | 24.78 | 317,265 | -0.27(-1.09%) |
May 23, 2007 | 25.24 | 25.40 | 25.02 | 25.05 | 408,248 | -0.19(-0.76%) |
May 22, 2007 | 25.00 | 25.34 | 24.96 | 25.24 | 233,781 | +0.09(+0.35%) |
May 21, 2007 | 24.89 | 25.23 | 24.82 | 25.16 | 331,209 | +0.31(+1.25%) |
May 18, 2007 | 24.95 | 24.95 | 24.70 | 24.85 | 186,317 | -0.01(-0.06%) |
May 17, 2007 | 24.85 | 24.97 | 24.74 | 24.86 | 296,816 | -0.13(-0.53%) |
May 16, 2007 | 24.98 | 25.00 | 24.68 | 24.99 | 226,967 | +0.15(+0.60%) |
May 15, 2007 | 25.08 | 25.30 | 24.83 | 24.85 | 408,803 | -0.19(-0.77%) |
May 14, 2007 | 25.29 | 25.29 | 24.93 | 25.04 | 485,617 | -0.21(-0.85%) |
May 11, 2007 | 24.87 | 25.25 | 24.79 | 25.25 | 385,977 | +0.50(+2.00%) |
May 10, 2007 | 25.20 | 25.24 | 24.72 | 24.76 | 430,446 | -0.58(-2.28%) |
May 09, 2007 | 25.15 | 25.48 | 25.07 | 25.33 | 370,359 | +0.08(+0.32%) |
May 08, 2007 | 25.19 | 25.27 | 24.89 | 25.25 | 497,659 | +0.03(+0.12%) |
May 07, 2007 | 25.31 | 25.37 | 25.21 | 25.22 | 311,048 | -0.03(-0.12%) |
May 04, 2007 | 25.02 | 25.27 | 24.95 | 25.25 | 485,109 | +0.22(+0.89%) |
May 03, 2007 | 25.03 | 25.16 | 24.80 | 25.03 | 1,007,986 | +0.08(+0.33%) |
May 02, 2007 | 24.33 | 25.01 | 24.33 | 24.95 | 518,673 | +0.56(+2.31%) |
May 01, 2007 | 24.22 | 24.46 | 24.03 | 24.39 | 376,076 | +0.13(+0.55%) |
Apr 30, 2007 | 24.69 | 24.69 | 24.22 | 24.25 | 536,593 | -0.37(-1.50%) |
Apr 27, 2007 | 24.44 | 24.68 | 24.34 | 24.62 | 503,791 | -0.29(-1.16%) |
Apr 26, 2007 | 25.03 | 25.08 | 24.82 | 24.91 | 208,696 | -0.16(-0.65%) |
Apr 25, 2007 | 25.10 | 25.15 | 24.93 | 25.07 | 231,793 | +0.15(+0.59%) |
Apr 24, 2007 | 25.00 | 25.00 | 24.76 | 24.93 | 228,719 | -0.03(-0.12%) |
Apr 23, 2007 | 25.07 | 25.22 | 24.91 | 24.96 | 297,130 | -0.21(-0.82%) |
Apr 20, 2007 | 25.29 | 25.39 | 25.00 | 25.16 | 231,864 | +0.18(+0.71%) |
Apr 19, 2007 | 25.15 | 25.15 | 24.65 | 24.99 | 248,732 | -0.09(-0.35%) |
Apr 18, 2007 | 24.99 | 25.22 | 24.97 | 25.07 | 236,028 | -0.06(-0.24%) |
Apr 17, 2007 | 25.33 | 25.44 | 25.01 | 25.13 | 244,039 | -0.13(-0.53%) |
Apr 16, 2007 | 24.78 | 25.33 | 24.78 | 25.27 | 272,408 | +0.51(+2.06%) |
Apr 13, 2007 | 24.50 | 24.76 | 24.39 | 24.76 | 550,651 | +0.26(+1.06%) |
Apr 12, 2007 | 24.33 | 24.51 | 24.09 | 24.50 | 219,086 | +0.10(+0.42%) |
Apr 11, 2007 | 24.88 | 24.88 | 24.35 | 24.39 | 318,990 | -0.44(-1.76%) |
Apr 10, 2007 | 24.63 | 24.89 | 24.62 | 24.83 | 102,085 | +0.13(+0.54%) |
Apr 09, 2007 | 24.90 | 24.96 | 24.60 | 24.70 | 173,694 | -0.22(-0.89%) |
Apr 05, 2007 | 25.02 | 25.09 | 24.90 | 24.92 | 129,959 | -0.16(-0.65%) |
Apr 04, 2007 | 25.30 | 25.30 | 24.94 | 25.08 | 199,073 | -0.18(-0.70%) |
Apr 03, 2007 | 25.04 | 25.45 | 24.96 | 25.26 | 284,174 | +0.22(+0.89%) |
Apr 02, 2007 | 25.24 | 25.30 | 24.80 | 25.04 | 175,869 | -0.10(-0.38%) |
Mar 30, 2007 | 25.39 | 25.47 | 24.99 | 25.13 | 333,832 | -0.18(-0.73%) |
Mar 29, 2007 | 25.28 | 25.44 | 24.98 | 25.32 | 186,623 | +0.14(+0.56%) |
Mar 28, 2007 | 25.13 | 25.31 | 25.08 | 25.18 | 649,442 | -0.05(-0.21%) |
Mar 27, 2007 | 25.30 | 25.39 | 25.16 | 25.23 | 174,935 | -0.27(-1.04%) |
Mar 26, 2007 | 25.63 | 25.65 | 25.22 | 25.50 | 248,788 | -0.06(-0.23%) |
Mar 23, 2007 | 25.74 | 25.74 | 25.52 | 25.56 | 172,384 | -0.13(-0.49%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.54 | 25.68 | 201,273 | -0.09(-0.34%) |
Mar 21, 2007 | 25.10 | 25.81 | 25.09 | 25.77 | 327,947 | +0.64(+2.56%) |
Mar 20, 2007 | 24.74 | 25.13 | 24.70 | 25.13 | 208,214 | +0.31(+1.25%) |
Mar 19, 2007 | 24.72 | 24.97 | 24.72 | 24.82 | 274,284 | +0.18(+0.72%) |
Mar 16, 2007 | 24.67 | 24.79 | 24.56 | 24.64 | 761,803 | -0.07(-0.27%) |
Mar 15, 2007 | 24.32 | 24.71 | 24.21 | 24.70 | 291,457 | +0.41(+1.67%) |
Mar 14, 2007 | 23.89 | 24.36 | 23.58 | 24.30 | 664,037 | +0.33(+1.39%) |
Mar 13, 2007 | 24.97 | 24.78 | 23.91 | 23.96 | 468,953 | -1.01(-4.03%) |
Mar 12, 2007 | 24.85 | 25.04 | 24.73 | 24.97 | 213,697 | +0.06(+0.24%) |
Mar 09, 2007 | 24.74 | 25.12 | 24.73 | 24.91 | 203,899 | +0.08(+0.33%) |
Mar 08, 2007 | 24.86 | 25.07 | 24.71 | 24.83 | 309,546 | +0.13(+0.51%) |
Mar 07, 2007 | 24.64 | 25.04 | 24.54 | 24.70 | 470,755 | +0.00(+0.00%) |
Mar 06, 2007 | 24.44 | 24.86 | 24.31 | 24.70 | 437,349 | +0.40(+1.64%) |
Mar 05, 2007 | 24.71 | 24.87 | 24.29 | 24.31 | 554,429 | -0.58(-2.35%) |
Mar 02, 2007 | 25.23 | 25.33 | 24.85 | 24.89 | 410,572 | -0.47(-1.87%) |