Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.72 | 25.80 | 25.68 | 25.77 | 719,383 | +0.18(+0.71%) |
May 30, 2007 | 25.24 | 25.65 | 25.20 | 25.59 | 1,155,251 | +0.19(+0.74%) |
May 29, 2007 | 25.32 | 25.43 | 25.27 | 25.40 | 1,376,565 | +0.15(+0.60%) |
May 25, 2007 | 25.22 | 25.29 | 25.19 | 25.25 | 516,550 | +0.09(+0.36%) |
May 24, 2007 | 25.48 | 25.57 | 25.06 | 25.16 | 1,399,102 | -0.34(-1.32%) |
May 23, 2007 | 25.57 | 25.66 | 25.44 | 25.49 | 715,777 | -0.01(-0.04%) |
May 22, 2007 | 25.50 | 25.58 | 25.42 | 25.50 | 1,342,759 | +0.09(+0.34%) |
May 21, 2007 | 25.49 | 25.54 | 25.21 | 25.42 | 1,445,528 | +0.17(+0.67%) |
May 18, 2007 | 25.23 | 25.30 | 25.11 | 25.25 | 959,178 | +0.19(+0.76%) |
May 17, 2007 | 25.07 | 25.18 | 25.01 | 25.06 | 588,218 | -0.02(-0.09%) |
May 16, 2007 | 25.06 | 25.08 | 24.87 | 25.08 | 559,821 | +0.13(+0.53%) |
May 15, 2007 | 25.15 | 25.25 | 24.95 | 24.95 | 506,183 | -0.18(-0.72%) |
May 14, 2007 | 25.27 | 25.37 | 25.03 | 25.13 | 544,946 | -0.09(-0.36%) |
May 11, 2007 | 25.11 | 25.23 | 25.02 | 25.22 | 875,791 | +0.15(+0.59%) |
May 10, 2007 | 25.29 | 25.32 | 24.97 | 25.07 | 1,093,950 | -0.31(-1.22%) |
May 09, 2007 | 25.10 | 25.39 | 25.10 | 25.38 | 1,528,916 | +0.21(+0.83%) |
May 08, 2007 | 25.16 | 25.21 | 24.99 | 25.17 | 651,772 | -0.06(-0.23%) |
May 07, 2007 | 25.29 | 25.30 | 25.19 | 25.23 | 1,392,341 | -0.04(-0.14%) |
May 04, 2007 | 25.27 | 25.27 | 25.14 | 25.27 | 801,418 | +0.12(+0.48%) |
May 03, 2007 | 25.21 | 25.21 | 25.06 | 25.15 | 828,463 | +0.05(+0.19%) |
May 02, 2007 | 24.89 | 25.17 | 24.89 | 25.10 | 1,238,187 | +0.28(+1.14%) |
May 01, 2007 | 24.87 | 24.88 | 24.61 | 24.81 | 1,125,051 | +0.05(+0.21%) |
Apr 30, 2007 | 25.08 | 25.22 | 24.76 | 24.76 | 1,223,763 | -0.37(-1.49%) |
Apr 27, 2007 | 25.11 | 25.18 | 25.03 | 25.14 | 969,545 | -0.03(-0.11%) |
Apr 26, 2007 | 25.09 | 25.24 | 25.02 | 25.17 | 1,506,379 | +0.10(+0.39%) |
Apr 25, 2007 | 25.00 | 25.15 | 24.86 | 25.07 | 2,075,215 | +0.22(+0.89%) |
Apr 24, 2007 | 24.93 | 24.93 | 24.70 | 24.85 | 845,140 | -0.00(-0.02%) |
Apr 23, 2007 | 24.79 | 24.91 | 24.79 | 24.85 | 841,084 | +0.08(+0.31%) |
Apr 20, 2007 | 24.82 | 24.87 | 24.67 | 24.77 | 1,254,414 | +0.18(+0.75%) |
Apr 19, 2007 | 24.46 | 24.67 | 24.41 | 24.59 | 947,459 | -0.07(-0.27%) |
Apr 18, 2007 | 24.59 | 24.70 | 24.51 | 24.65 | 898,738 | +0.04(+0.16%) |
Apr 17, 2007 | 24.67 | 24.68 | 24.57 | 24.61 | 1,079,526 | +0.01(+0.05%) |
Apr 16, 2007 | 24.50 | 24.63 | 24.47 | 24.60 | 1,005,604 | +0.22(+0.88%) |
Apr 13, 2007 | 24.38 | 24.40 | 24.23 | 24.39 | 1,213,396 | +0.04(+0.18%) |
Apr 12, 2007 | 24.05 | 24.34 | 24.02 | 24.34 | 1,340,055 | +0.19(+0.79%) |
Apr 11, 2007 | 24.32 | 24.34 | 24.08 | 24.15 | 1,449,134 | -0.14(-0.56%) |
Apr 10, 2007 | 24.27 | 24.33 | 24.22 | 24.29 | 933,936 | +0.06(+0.23%) |
Apr 09, 2007 | 24.28 | 24.30 | 24.18 | 24.23 | 293,883 | +0.05(+0.19%) |
Apr 05, 2007 | 24.04 | 24.24 | 24.04 | 24.18 | 185,705 | +0.07(+0.29%) |
Apr 04, 2007 | 24.03 | 24.18 | 24.03 | 24.12 | 408,822 | +0.04(+0.17%) |
Apr 03, 2007 | 23.98 | 24.12 | 23.95 | 24.08 | 285,319 | +0.27(+1.12%) |
Apr 02, 2007 | 23.70 | 23.85 | 23.70 | 23.81 | 372,312 | +0.04(+0.19%) |
Mar 30, 2007 | 23.81 | 23.88 | 23.57 | 23.77 | 359,241 | +0.07(+0.31%) |
Mar 29, 2007 | 23.82 | 23.91 | 23.55 | 23.69 | 483,645 | -0.00(-0.02%) |
Mar 28, 2007 | 23.83 | 23.83 | 23.61 | 23.70 | 737,413 | -0.20(-0.82%) |
Mar 27, 2007 | 24.03 | 24.03 | 23.82 | 23.89 | 366,453 | -0.03(-0.14%) |
Mar 26, 2007 | 24.13 | 24.43 | 23.79 | 23.93 | 286,671 | -0.12(-0.51%) |
Mar 23, 2007 | 24.05 | 24.13 | 24.02 | 24.05 | 294,334 | +0.02(+0.07%) |
Mar 22, 2007 | 24.15 | 24.15 | 23.96 | 24.03 | 186,156 | +0.01(+0.04%) |
Mar 21, 2007 | 23.70 | 24.08 | 23.64 | 24.02 | 333,999 | +0.37(+1.55%) |
Mar 20, 2007 | 23.55 | 23.69 | 23.52 | 23.65 | 308,758 | +0.14(+0.58%) |
Mar 19, 2007 | 23.50 | 23.56 | 23.37 | 23.52 | 599,937 | +0.26(+1.10%) |
Mar 16, 2007 | 23.47 | 23.47 | 23.20 | 23.26 | 188,410 | -0.09(-0.38%) |
Mar 15, 2007 | 23.28 | 23.37 | 23.20 | 23.35 | 440,825 | +0.16(+0.71%) |
Mar 14, 2007 | 23.15 | 23.25 | 22.82 | 23.19 | 466,968 | +0.10(+0.45%) |
Mar 13, 2007 | 23.61 | 23.52 | 23.08 | 23.08 | 553,510 | -0.53(-2.23%) |
Mar 12, 2007 | 23.47 | 23.63 | 23.44 | 23.61 | 436,768 | +0.09(+0.40%) |
Mar 09, 2007 | 23.65 | 23.67 | 23.39 | 23.52 | 415,583 | +0.05(+0.21%) |
Mar 08, 2007 | 23.51 | 23.66 | 23.39 | 23.47 | 719,834 | +0.22(+0.94%) |
Mar 07, 2007 | 23.22 | 23.35 | 23.16 | 23.25 | 217,257 | +0.02(+0.07%) |
Mar 06, 2007 | 23.01 | 23.29 | 23.01 | 23.23 | 380,876 | +0.47(+2.07%) |
Mar 05, 2007 | 22.90 | 23.17 | 22.76 | 22.76 | 663,942 | -0.36(-1.55%) |
Mar 02, 2007 | 23.45 | 23.54 | 23.12 | 23.12 | 683,324 | -0.42(-1.77%) |