Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.50 | 24.52 | 24.47 | 24.51 | 1,067,448 | +0.01(+0.06%) |
May 30, 2007 | 24.46 | 24.50 | 24.45 | 24.50 | 692,640 | +0.05(+0.19%) |
May 29, 2007 | 24.46 | 24.53 | 24.44 | 24.45 | 675,395 | +0.02(+0.09%) |
May 25, 2007 | 24.42 | 24.45 | 24.42 | 24.43 | 265,006 | +0.00(+0.02%) |
May 24, 2007 | 24.46 | 24.46 | 24.42 | 24.43 | 898,708 | -0.00(-0.02%) |
May 23, 2007 | 24.44 | 24.46 | 24.43 | 24.43 | 1,087,094 | -0.01(-0.06%) |
May 22, 2007 | 24.44 | 24.46 | 24.44 | 24.44 | 944,768 | -0.00(-0.02%) |
May 21, 2007 | 24.43 | 24.47 | 24.43 | 24.45 | 623,442 | +0.00(+0.02%) |
May 18, 2007 | 24.44 | 24.47 | 24.44 | 24.44 | 1,516,475 | -0.01(-0.04%) |
May 17, 2007 | 24.43 | 24.48 | 24.42 | 24.45 | 2,919,002 | +0.02(+0.08%) |
May 16, 2007 | 24.44 | 24.45 | 24.42 | 24.44 | 1,914,203 | +0.02(+0.07%) |
May 15, 2007 | 24.43 | 24.44 | 24.41 | 24.42 | 1,092,988 | -0.01(-0.04%) |
May 14, 2007 | 24.42 | 24.44 | 24.41 | 24.43 | 1,732,148 | +0.00(+0.00%) |
May 11, 2007 | 24.43 | 24.44 | 24.42 | 24.43 | 1,292,507 | +0.01(+0.04%) |
May 10, 2007 | 24.40 | 24.43 | 24.40 | 24.42 | 534,379 | +0.02(+0.08%) |
May 09, 2007 | 24.40 | 24.42 | 24.37 | 24.40 | 751,798 | +0.00(+0.02%) |
May 08, 2007 | 24.39 | 24.46 | 24.39 | 24.39 | 3,479,358 | +0.00(+0.00%) |
May 07, 2007 | 24.37 | 24.41 | 24.37 | 24.39 | 290,110 | +0.02(+0.09%) |
May 04, 2007 | 24.37 | 24.38 | 24.36 | 24.37 | 1,211,084 | +0.01(+0.04%) |
May 03, 2007 | 24.35 | 24.44 | 24.34 | 24.36 | 418,324 | +0.00(+0.00%) |
May 02, 2007 | 24.35 | 24.38 | 24.34 | 24.36 | 601,176 | +0.00(+0.00%) |
May 01, 2007 | 24.34 | 24.37 | 24.34 | 24.36 | 3,212,387 | +0.02(+0.08%) |
Apr 30, 2007 | 24.36 | 24.38 | 24.33 | 24.34 | 1,457,100 | +0.02(+0.08%) |
Apr 27, 2007 | 24.35 | 24.38 | 24.33 | 24.33 | 350,668 | -0.02(-0.09%) |
Apr 26, 2007 | 24.33 | 24.36 | 24.33 | 24.35 | 593,318 | +0.01(+0.06%) |
Apr 25, 2007 | 24.36 | 24.37 | 24.31 | 24.33 | 2,854,388 | -0.02(-0.08%) |
Apr 24, 2007 | 24.22 | 24.38 | 24.22 | 24.35 | 4,054,776 | +0.14(+0.59%) |
Apr 23, 2007 | 24.24 | 24.26 | 24.21 | 24.21 | 1,922,717 | -0.04(-0.15%) |
Apr 20, 2007 | 24.22 | 24.26 | 24.20 | 24.25 | 2,698,084 | +0.02(+0.08%) |
Apr 19, 2007 | 24.19 | 24.25 | 24.17 | 24.23 | 647,640 | +0.03(+0.11%) |
Apr 18, 2007 | 24.16 | 24.22 | 24.16 | 24.20 | 2,330,050 | +0.03(+0.13%) |
Apr 17, 2007 | 24.17 | 24.20 | 24.15 | 24.17 | 1,942,145 | -0.02(-0.08%) |
Apr 16, 2007 | 24.19 | 24.21 | 24.16 | 24.19 | 2,320,895 | +0.00(+0.02%) |
Apr 13, 2007 | 24.22 | 24.24 | 24.15 | 24.18 | 922,371 | +0.03(+0.13%) |
Apr 12, 2007 | 24.10 | 24.18 | 24.10 | 24.15 | 1,198,967 | +0.05(+0.23%) |
Apr 11, 2007 | 24.10 | 24.12 | 24.07 | 24.10 | 4,597,468 | +0.04(+0.17%) |
Apr 10, 2007 | 24.09 | 24.09 | 24.05 | 24.05 | 1,734,112 | -0.01(-0.04%) |
Apr 09, 2007 | 24.04 | 24.06 | 24.02 | 24.06 | 1,169,391 | +0.04(+0.15%) |
Apr 05, 2007 | 24.02 | 24.07 | 24.02 | 24.03 | 1,494,017 | +0.01(+0.04%) |
Apr 04, 2007 | 23.98 | 24.07 | 23.97 | 24.02 | 962,886 | +0.02(+0.08%) |
Apr 03, 2007 | 23.98 | 24.03 | 23.97 | 24.00 | 782,795 | +0.01(+0.04%) |
Apr 02, 2007 | 23.94 | 24.00 | 23.95 | 23.99 | 886,920 | +0.05(+0.23%) |
Mar 30, 2007 | 23.95 | 23.97 | 23.93 | 23.94 | 1,101,938 | +0.00(+0.02%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.91 | 23.93 | 1,611,214 | -0.01(-0.04%) |
Mar 28, 2007 | 23.93 | 23.97 | 23.92 | 23.94 | 728,659 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 24.00 | 23.92 | 23.92 | 3,069,187 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.99 | 23.89 | 23.95 | 1,663,822 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 24.00 | 23.93 | 23.93 | 1,318,047 | -0.03(-0.13%) |
Mar 22, 2007 | 23.91 | 24.00 | 23.90 | 23.96 | 4,366,061 | +0.05(+0.21%) |
Mar 21, 2007 | 23.84 | 23.92 | 23.83 | 23.91 | 2,480,890 | +0.04(+0.15%) |
Mar 20, 2007 | 23.80 | 23.92 | 23.80 | 23.87 | 9,022,014 | +0.07(+0.31%) |
Mar 19, 2007 | 23.69 | 23.91 | 23.59 | 23.80 | 22,587,778 | +1.19(+5.25%) |
Mar 16, 2007 | 22.63 | 22.63 | 22.56 | 22.61 | 3,543,536 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.58 | 4,761,169 | +0.02(+0.08%) |
Mar 14, 2007 | 22.47 | 22.58 | 22.38 | 22.56 | 3,847,180 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.56 | 22.42 | 22.46 | 2,628,237 | +0.01(+0.04%) |
Mar 12, 2007 | 22.43 | 22.51 | 22.42 | 22.45 | 1,347,299 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.38 | 22.44 | 1,761,180 | -0.02(-0.08%) |
Mar 08, 2007 | 22.52 | 22.52 | 22.44 | 22.46 | 1,191,438 | +0.01(+0.04%) |
Mar 07, 2007 | 22.45 | 22.49 | 22.42 | 22.45 | 2,404,487 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.41 | 22.45 | 4,487,213 | +0.09(+0.39%) |
Mar 05, 2007 | 22.45 | 22.47 | 22.36 | 22.36 | 5,718,162 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.60 | 22.41 | 22.45 | 4,034,693 | -0.05(-0.20%) |