Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.40 | 1,072,437 | +0.01(+0.06%) |
May 30, 2007 | 24.35 | 24.39 | 24.34 | 24.39 | 695,878 | +0.05(+0.19%) |
May 29, 2007 | 24.34 | 24.42 | 24.33 | 24.34 | 678,552 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,245 | +0.00(+0.02%) |
May 24, 2007 | 24.34 | 24.34 | 24.30 | 24.31 | 902,909 | -0.00(-0.02%) |
May 23, 2007 | 24.33 | 24.35 | 24.32 | 24.32 | 1,092,175 | -0.01(-0.06%) |
May 22, 2007 | 24.33 | 24.35 | 24.33 | 24.33 | 949,184 | -0.00(-0.02%) |
May 21, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 626,356 | +0.00(+0.02%) |
May 18, 2007 | 24.33 | 24.35 | 24.32 | 24.33 | 1,523,563 | -0.01(-0.04%) |
May 17, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 2,932,646 | +0.02(+0.07%) |
May 16, 2007 | 24.32 | 24.34 | 24.30 | 24.32 | 1,923,150 | +0.02(+0.08%) |
May 15, 2007 | 24.31 | 24.33 | 24.30 | 24.30 | 1,098,097 | -0.01(-0.04%) |
May 14, 2007 | 24.30 | 24.33 | 24.30 | 24.31 | 1,740,244 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.32 | 24.30 | 24.31 | 1,298,548 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.30 | 536,876 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,312 | +0.00(+0.02%) |
May 08, 2007 | 24.28 | 24.34 | 24.28 | 24.28 | 3,495,621 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.29 | 24.26 | 24.28 | 291,466 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.27 | 24.25 | 24.26 | 1,216,745 | +0.01(+0.04%) |
May 03, 2007 | 24.24 | 24.33 | 24.23 | 24.25 | 420,279 | +0.00(+0.00%) |
May 02, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 603,986 | +0.00(+0.00%) |
May 01, 2007 | 24.23 | 24.25 | 24.23 | 24.25 | 3,227,401 | +0.02(+0.08%) |
Apr 30, 2007 | 24.24 | 24.26 | 24.22 | 24.23 | 1,463,910 | +0.02(+0.08%) |
Apr 27, 2007 | 24.24 | 24.27 | 24.21 | 24.21 | 352,307 | -0.02(-0.09%) |
Apr 26, 2007 | 24.22 | 24.24 | 24.22 | 24.23 | 596,091 | +0.01(+0.06%) |
Apr 25, 2007 | 24.24 | 24.26 | 24.20 | 24.22 | 2,867,729 | -0.02(-0.08%) |
Apr 24, 2007 | 24.10 | 24.26 | 24.10 | 24.24 | 4,073,728 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.09 | 24.10 | 1,931,703 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.09 | 24.13 | 2,710,695 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.13 | 24.06 | 24.12 | 650,667 | +0.03(+0.11%) |
Apr 18, 2007 | 24.05 | 24.11 | 24.05 | 24.09 | 2,340,941 | +0.03(+0.13%) |
Apr 17, 2007 | 24.06 | 24.09 | 24.04 | 24.06 | 1,951,222 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.05 | 24.08 | 2,331,743 | +0.00(+0.02%) |
Apr 13, 2007 | 24.11 | 24.13 | 24.03 | 24.07 | 926,682 | +0.03(+0.13%) |
Apr 12, 2007 | 23.98 | 24.07 | 23.98 | 24.04 | 1,204,571 | +0.05(+0.23%) |
Apr 11, 2007 | 23.98 | 24.01 | 23.96 | 23.98 | 4,618,956 | +0.04(+0.17%) |
Apr 10, 2007 | 23.97 | 23.97 | 23.93 | 23.94 | 1,742,218 | -0.01(-0.04%) |
Apr 09, 2007 | 23.93 | 23.95 | 23.91 | 23.95 | 1,174,856 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.96 | 23.91 | 23.92 | 1,501,000 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.96 | 23.86 | 23.91 | 967,387 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.86 | 23.89 | 786,454 | +0.01(+0.04%) |
Apr 02, 2007 | 23.82 | 23.89 | 23.83 | 23.88 | 891,066 | +0.05(+0.23%) |
Mar 30, 2007 | 23.84 | 23.86 | 23.82 | 23.82 | 1,107,089 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.80 | 23.82 | 1,618,745 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.86 | 23.81 | 23.83 | 732,064 | +0.02(+0.08%) |
Mar 27, 2007 | 23.81 | 23.89 | 23.81 | 23.81 | 3,083,532 | -0.02(-0.10%) |
Mar 26, 2007 | 23.80 | 23.88 | 23.78 | 23.83 | 1,671,599 | +0.02(+0.08%) |
Mar 23, 2007 | 23.87 | 23.88 | 23.82 | 23.82 | 1,324,208 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.79 | 23.85 | 4,386,468 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.72 | 23.80 | 2,492,485 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.76 | 9,064,183 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.80 | 23.48 | 23.69 | 22,693,354 | +1.18(+5.25%) |
Mar 16, 2007 | 22.52 | 22.53 | 22.46 | 22.51 | 3,560,098 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.47 | 4,783,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.48 | 22.28 | 22.45 | 3,865,162 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.45 | 22.32 | 22.36 | 2,640,521 | +0.01(+0.04%) |
Mar 12, 2007 | 22.32 | 22.40 | 22.32 | 22.35 | 1,353,596 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.27 | 22.34 | 1,769,412 | -0.02(-0.08%) |
Mar 08, 2007 | 22.41 | 22.42 | 22.34 | 22.36 | 1,197,007 | +0.01(+0.04%) |
Mar 07, 2007 | 22.34 | 22.39 | 22.32 | 22.35 | 2,415,726 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.30 | 22.34 | 4,508,186 | +0.09(+0.39%) |
Mar 05, 2007 | 22.34 | 22.37 | 22.26 | 22.26 | 5,744,889 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.49 | 22.30 | 22.35 | 4,053,551 | -0.05(-0.20%) |