Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.69 | 24.70 | 24.67 | 24.70 | 1,060,594 | +0.01(+0.04%) |
Jun 28, 2007 | 24.70 | 24.70 | 24.68 | 24.69 | 804,641 | +0.00(+0.00%) |
Jun 27, 2007 | 24.61 | 24.73 | 24.59 | 24.69 | 1,508,076 | +0.03(+0.13%) |
Jun 26, 2007 | 24.60 | 24.66 | 24.60 | 24.66 | 788,752 | +0.03(+0.11%) |
Jun 25, 2007 | 24.60 | 24.65 | 24.60 | 24.63 | 1,755,079 | -0.00(-0.02%) |
Jun 22, 2007 | 24.64 | 24.66 | 24.63 | 24.64 | 953,729 | -0.02(-0.07%) |
Jun 21, 2007 | 24.63 | 24.66 | 24.62 | 24.65 | 1,275,847 | +0.03(+0.13%) |
Jun 20, 2007 | 24.64 | 24.66 | 24.62 | 24.62 | 1,079,964 | -0.01(-0.06%) |
Jun 19, 2007 | 24.64 | 24.65 | 24.62 | 24.64 | 1,001,611 | +0.01(+0.04%) |
Jun 18, 2007 | 24.64 | 24.67 | 24.62 | 24.63 | 790,276 | +0.00(+0.00%) |
Jun 15, 2007 | 24.63 | 24.63 | 24.62 | 24.63 | 826,188 | +0.00(+0.00%) |
Jun 14, 2007 | 24.64 | 24.65 | 24.62 | 24.63 | 878,641 | -0.01(-0.06%) |
Jun 13, 2007 | 24.64 | 24.66 | 24.62 | 24.64 | 1,471,294 | +0.00(+0.00%) |
Jun 12, 2007 | 24.63 | 24.68 | 24.63 | 24.64 | 817,047 | -0.03(-0.13%) |
Jun 11, 2007 | 24.64 | 24.75 | 24.64 | 24.67 | 453,794 | +0.03(+0.13%) |
Jun 08, 2007 | 24.64 | 24.65 | 24.63 | 24.64 | 2,362,776 | +0.00(+0.00%) |
Jun 07, 2007 | 24.60 | 24.71 | 24.60 | 24.64 | 854,917 | +0.03(+0.13%) |
Jun 06, 2007 | 24.60 | 24.64 | 24.59 | 24.61 | 705,176 | +0.01(+0.04%) |
Jun 05, 2007 | 24.61 | 24.65 | 24.58 | 24.60 | 586,994 | -0.03(-0.11%) |
Jun 04, 2007 | 24.57 | 24.68 | 24.57 | 24.63 | 1,645,194 | +0.05(+0.19%) |
Jun 01, 2007 | 24.57 | 24.62 | 24.57 | 24.58 | 337,352 | -0.00(-0.02%) |
May 31, 2007 | 24.57 | 24.59 | 24.54 | 24.59 | 1,064,294 | +0.01(+0.06%) |
May 30, 2007 | 24.54 | 24.58 | 24.53 | 24.57 | 690,594 | +0.05(+0.19%) |
May 29, 2007 | 24.53 | 24.60 | 24.52 | 24.53 | 673,399 | +0.02(+0.09%) |
May 25, 2007 | 24.49 | 24.52 | 24.49 | 24.50 | 264,223 | +0.00(+0.02%) |
May 24, 2007 | 24.53 | 24.53 | 24.49 | 24.50 | 896,052 | -0.00(-0.02%) |
May 23, 2007 | 24.52 | 24.54 | 24.50 | 24.50 | 1,083,882 | -0.01(-0.06%) |
May 22, 2007 | 24.52 | 24.54 | 24.51 | 24.52 | 941,976 | -0.00(-0.02%) |
May 21, 2007 | 24.50 | 24.54 | 24.50 | 24.52 | 621,599 | +0.00(+0.02%) |
May 18, 2007 | 24.52 | 24.54 | 24.51 | 24.52 | 1,511,994 | -0.01(-0.04%) |
May 17, 2007 | 24.50 | 24.55 | 24.49 | 24.53 | 2,910,376 | +0.02(+0.07%) |
May 16, 2007 | 24.51 | 24.53 | 24.49 | 24.51 | 1,908,547 | +0.02(+0.08%) |
May 15, 2007 | 24.50 | 24.52 | 24.48 | 24.49 | 1,089,758 | -0.01(-0.04%) |
May 14, 2007 | 24.49 | 24.51 | 24.48 | 24.50 | 1,727,029 | +0.00(+0.00%) |
May 11, 2007 | 24.50 | 24.51 | 24.49 | 24.50 | 1,288,688 | +0.01(+0.04%) |
May 10, 2007 | 24.47 | 24.50 | 24.47 | 24.49 | 532,800 | +0.02(+0.08%) |
May 09, 2007 | 24.47 | 24.49 | 24.44 | 24.47 | 749,576 | +0.00(+0.02%) |
May 08, 2007 | 24.47 | 24.53 | 24.46 | 24.47 | 3,469,076 | +0.00(+0.00%) |
May 07, 2007 | 24.44 | 24.48 | 24.44 | 24.47 | 289,252 | +0.02(+0.09%) |
May 04, 2007 | 24.44 | 24.46 | 24.43 | 24.44 | 1,207,505 | +0.01(+0.04%) |
May 03, 2007 | 24.42 | 24.51 | 24.42 | 24.43 | 417,087 | +0.00(+0.00%) |
May 02, 2007 | 24.42 | 24.45 | 24.42 | 24.43 | 599,399 | +0.00(+0.00%) |
May 01, 2007 | 24.42 | 24.44 | 24.41 | 24.43 | 3,202,894 | +0.02(+0.08%) |
Apr 30, 2007 | 24.43 | 24.45 | 24.41 | 24.42 | 1,452,794 | +0.02(+0.08%) |
Apr 27, 2007 | 24.42 | 24.46 | 24.40 | 24.40 | 349,632 | -0.02(-0.09%) |
Apr 26, 2007 | 24.41 | 24.43 | 24.41 | 24.42 | 591,564 | +0.01(+0.06%) |
Apr 25, 2007 | 24.43 | 24.44 | 24.38 | 24.41 | 2,845,952 | -0.02(-0.08%) |
Apr 24, 2007 | 24.29 | 24.45 | 24.29 | 24.42 | 4,042,794 | +0.14(+0.59%) |
Apr 23, 2007 | 24.31 | 24.33 | 24.28 | 24.28 | 1,917,035 | -0.04(-0.15%) |
Apr 20, 2007 | 24.29 | 24.33 | 24.27 | 24.32 | 2,690,111 | +0.02(+0.08%) |
Apr 19, 2007 | 24.26 | 24.32 | 24.25 | 24.30 | 645,726 | +0.03(+0.11%) |
Apr 18, 2007 | 24.24 | 24.30 | 24.23 | 24.27 | 2,323,164 | +0.03(+0.13%) |
Apr 17, 2007 | 24.25 | 24.27 | 24.22 | 24.24 | 1,936,405 | -0.02(-0.08%) |
Apr 16, 2007 | 24.26 | 24.28 | 24.24 | 24.26 | 2,314,036 | +0.00(+0.02%) |
Apr 13, 2007 | 24.30 | 24.31 | 24.22 | 24.25 | 919,645 | +0.03(+0.13%) |
Apr 12, 2007 | 24.17 | 24.25 | 24.17 | 24.22 | 1,195,424 | +0.06(+0.23%) |
Apr 11, 2007 | 24.17 | 24.19 | 24.14 | 24.17 | 4,583,882 | +0.04(+0.17%) |
Apr 10, 2007 | 24.16 | 24.16 | 24.12 | 24.13 | 1,728,988 | -0.01(-0.04%) |
Apr 09, 2007 | 24.11 | 24.14 | 24.09 | 24.14 | 1,165,935 | +0.04(+0.15%) |
Apr 05, 2007 | 24.09 | 24.14 | 24.09 | 24.10 | 1,489,602 | +0.01(+0.04%) |
Apr 04, 2007 | 24.05 | 24.14 | 24.04 | 24.09 | 960,041 | +0.02(+0.08%) |
Apr 03, 2007 | 24.05 | 24.10 | 24.04 | 24.07 | 780,482 | +0.01(+0.04%) |