Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.13 | 25.20 | 25.13 | 25.20 | 238 | +0.08(+0.30%) |
May 30, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,148 | +0.20(+0.81%) |
May 29, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 268 | +0.01(+0.03%) |
May 25, 2007 | 25.05 | 25.05 | 24.89 | 24.92 | 6,470 | -0.13(-0.53%) |
May 24, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 358 | -0.05(-0.20%) |
May 23, 2007 | 25.20 | 25.20 | 25.07 | 25.10 | 16,236 | -0.03(-0.10%) |
May 22, 2007 | 24.64 | 25.13 | 24.64 | 25.13 | 19,812 | +0.00(+0.00%) |
May 21, 2007 | 25.20 | 25.22 | 25.13 | 25.13 | 596 | -0.05(-0.20%) |
May 18, 2007 | 25.33 | 25.33 | 25.18 | 25.18 | 358 | -0.09(-0.36%) |
May 17, 2007 | 25.01 | 25.27 | 25.01 | 25.27 | 1,432 | +0.14(+0.57%) |
May 16, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 15, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 14, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,386 | +0.04(+0.17%) |
May 11, 2007 | 25.09 | 25.09 | 25.09 | 25.09 | 656 | -0.04(-0.17%) |
May 10, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,521 | -0.03(-0.10%) |
May 09, 2007 | 25.15 | 25.15 | 25.15 | 25.15 | 119 | -0.09(-0.36%) |
May 08, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 119 | -0.01(-0.03%) |
May 07, 2007 | 25.13 | 25.25 | 25.13 | 25.25 | 1,493 | +0.13(+0.50%) |
May 04, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 1,611 | +0.00(+0.00%) |
May 03, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 02, 2007 | 25.14 | 25.14 | 25.13 | 25.13 | 952 | -0.03(-0.10%) |
May 01, 2007 | 25.21 | 25.21 | 25.13 | 25.15 | 3,220 | -0.04(-0.17%) |
Apr 30, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 358 | +0.08(+0.31%) |
Apr 27, 2007 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 25.05 | 25.13 | 25.05 | 25.12 | 1,050 | +0.03(+0.13%) |
Apr 25, 2007 | 24.71 | 25.21 | 24.71 | 25.09 | 18,464 | +0.38(+1.53%) |
Apr 24, 2007 | 24.71 | 24.71 | 24.71 | 24.71 | 699 | -0.01(-0.03%) |
Apr 23, 2007 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 24.72 | 24.72 | 24.72 | 24.72 | 358 | +0.01(+0.03%) |
Apr 19, 2007 | 24.71 | 24.71 | 24.46 | 24.71 | 3,086 | -0.34(-1.34%) |
Apr 18, 2007 | 25.03 | 25.05 | 25.03 | 25.05 | 955 | +0.56(+2.29%) |
Apr 17, 2007 | 24.42 | 24.50 | 24.42 | 24.48 | 14,555 | -0.02(-0.07%) |
Apr 16, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 24.50 | 24.50 | 24.49 | 24.50 | 1,056 | +0.00(+0.00%) |
Apr 12, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 339 | +0.01(+0.03%) |
Apr 11, 2007 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 24.15 | 24.49 | 23.96 | 24.49 | 2,030 | +0.41(+1.70%) |
Apr 09, 2007 | 24.08 | 24.08 | 24.08 | 24.08 | 358 | -0.41(-1.68%) |
Apr 05, 2007 | 24.49 | 24.49 | 24.49 | 24.49 | 119 | +0.20(+0.83%) |
Apr 04, 2007 | 24.32 | 24.32 | 24.29 | 24.29 | 238 | -0.03(-0.13%) |
Apr 03, 2007 | 24.32 | 24.32 | 24.32 | 24.32 | 137 | -0.39(-1.57%) |
Apr 02, 2007 | 24.46 | 24.71 | 24.29 | 24.71 | 3,735 | +0.23(+0.92%) |
Mar 30, 2007 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 24.30 | 24.48 | 24.30 | 24.48 | 238 | +0.19(+0.79%) |
Mar 27, 2007 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 24.29 | 24.29 | 24.29 | 24.29 | 119 | -0.02(-0.06%) |
Mar 23, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 309 | -0.14(-0.56%) |
Mar 22, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 24.50 | 24.50 | 24.29 | 24.44 | 4,536 | -0.03(-0.14%) |
Mar 20, 2007 | 24.32 | 24.50 | 24.29 | 24.48 | 955 | -0.09(-0.38%) |
Mar 19, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 477 | +0.03(+0.14%) |
Mar 14, 2007 | 24.53 | 24.53 | 24.53 | 24.53 | 119 | +0.06(+0.24%) |
Mar 13, 2007 | 23.96 | 24.51 | 23.94 | 24.48 | 15,168 | +0.12(+0.48%) |
Mar 12, 2007 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 24.37 | 24.37 | 24.36 | 24.36 | 717 | -0.18(-0.75%) |
Mar 08, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 358 | -0.00(-0.01%) |
Mar 07, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 238 | +0.02(+0.08%) |
Mar 05, 2007 | 24.50 | 24.57 | 24.50 | 24.53 | 2,274 | +0.03(+0.10%) |
Mar 02, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 119 | +0.00(+0.00%) |