Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.29 | 25.42 | 25.29 | 25.36 | 68,659 | +0.02(+0.07%) |
May 30, 2007 | 25.24 | 25.35 | 25.14 | 25.35 | 126,682 | +0.01(+0.05%) |
May 29, 2007 | 25.39 | 25.39 | 25.24 | 25.34 | 116,286 | -0.06(-0.23%) |
May 25, 2007 | 25.34 | 25.41 | 25.25 | 25.39 | 133,209 | +0.11(+0.44%) |
May 24, 2007 | 25.32 | 25.41 | 25.26 | 25.28 | 177,451 | -0.14(-0.54%) |
May 23, 2007 | 25.52 | 25.56 | 25.34 | 25.42 | 135,627 | +0.02(+0.10%) |
May 22, 2007 | 25.26 | 25.50 | 25.23 | 25.39 | 240,551 | +0.00(+0.02%) |
May 21, 2007 | 25.54 | 25.54 | 25.34 | 25.39 | 242,727 | -0.08(-0.31%) |
May 18, 2007 | 25.42 | 25.51 | 25.34 | 25.47 | 119,429 | +0.11(+0.44%) |
May 17, 2007 | 25.30 | 25.41 | 25.27 | 25.36 | 98,396 | -0.05(-0.18%) |
May 16, 2007 | 25.29 | 25.44 | 25.24 | 25.40 | 142,638 | +0.19(+0.75%) |
May 15, 2007 | 25.33 | 25.44 | 25.21 | 25.21 | 137,077 | -0.07(-0.29%) |
May 14, 2007 | 25.21 | 25.40 | 25.15 | 25.29 | 95,011 | +0.03(+0.13%) |
May 11, 2007 | 25.08 | 25.33 | 25.08 | 25.25 | 149,407 | +0.11(+0.44%) |
May 10, 2007 | 25.46 | 25.46 | 25.14 | 25.14 | 302,925 | -0.47(-1.84%) |
May 09, 2007 | 25.59 | 25.64 | 25.51 | 25.61 | 135,385 | +0.04(+0.16%) |
May 08, 2007 | 25.60 | 25.61 | 25.43 | 25.57 | 297,606 | -0.10(-0.39%) |
May 07, 2007 | 25.74 | 25.75 | 25.58 | 25.67 | 331,452 | +0.09(+0.34%) |
May 04, 2007 | 25.43 | 25.67 | 25.43 | 25.58 | 304,859 | +0.24(+0.95%) |
May 03, 2007 | 25.32 | 25.43 | 25.32 | 25.34 | 79,055 | +0.02(+0.10%) |
May 02, 2007 | 25.25 | 25.39 | 25.24 | 25.32 | 1,481,263 | +0.02(+0.07%) |
May 01, 2007 | 25.40 | 25.40 | 25.17 | 25.30 | 1,015,391 | -0.04(-0.15%) |
Apr 30, 2007 | 25.44 | 25.44 | 25.29 | 25.34 | 146,506 | -0.07(-0.28%) |
Apr 27, 2007 | 25.50 | 25.50 | 25.32 | 25.41 | 52,220 | -0.08(-0.31%) |
Apr 26, 2007 | 25.56 | 25.60 | 25.44 | 25.49 | 388,750 | -0.05(-0.19%) |
Apr 25, 2007 | 25.32 | 25.56 | 25.31 | 25.54 | 130,550 | +0.10(+0.39%) |
Apr 24, 2007 | 25.44 | 25.49 | 25.28 | 25.44 | 169,231 | +0.05(+0.21%) |
Apr 23, 2007 | 25.35 | 25.44 | 25.23 | 25.38 | 359,497 | -0.14(-0.55%) |
Apr 20, 2007 | 25.47 | 25.53 | 25.42 | 25.53 | 109,759 | +0.19(+0.75%) |
Apr 19, 2007 | 25.22 | 25.39 | 25.21 | 25.34 | 96,945 | +0.14(+0.54%) |
Apr 18, 2007 | 25.11 | 25.25 | 25.11 | 25.20 | 142,638 | +0.02(+0.10%) |
Apr 17, 2007 | 25.17 | 25.25 | 25.16 | 25.17 | 129,825 | +0.10(+0.41%) |
Apr 16, 2007 | 24.88 | 25.17 | 24.88 | 25.07 | 117,495 | +0.18(+0.71%) |
Apr 13, 2007 | 24.64 | 24.92 | 24.64 | 24.89 | 243,935 | +0.40(+1.62%) |
Apr 12, 2007 | 24.34 | 24.54 | 24.34 | 24.50 | 689,983 | +0.18(+0.75%) |
Apr 11, 2007 | 24.34 | 24.43 | 24.28 | 24.31 | 250,705 | -0.07(-0.29%) |
Apr 10, 2007 | 24.46 | 24.54 | 24.38 | 24.38 | 134,418 | -0.03(-0.14%) |
Apr 09, 2007 | 24.38 | 24.43 | 24.29 | 24.42 | 98,396 | +0.01(+0.05%) |
Apr 05, 2007 | 24.29 | 24.46 | 24.24 | 24.40 | 73,495 | +0.17(+0.70%) |
Apr 04, 2007 | 24.05 | 24.26 | 24.05 | 24.23 | 123,297 | +0.10(+0.43%) |
Apr 03, 2007 | 24.05 | 24.17 | 24.01 | 24.13 | 87,275 | +0.22(+0.90%) |
Apr 02, 2007 | 23.84 | 23.96 | 23.78 | 23.92 | 164,396 | +0.07(+0.31%) |
Mar 30, 2007 | 23.90 | 23.94 | 23.80 | 23.84 | 325,408 | -0.01(-0.05%) |
Mar 29, 2007 | 23.87 | 23.90 | 23.73 | 23.85 | 125,473 | +0.07(+0.30%) |
Mar 28, 2007 | 23.92 | 23.92 | 23.71 | 23.78 | 169,715 | -0.20(-0.85%) |
Mar 27, 2007 | 23.98 | 24.01 | 23.87 | 23.99 | 162,220 | -0.05(-0.19%) |
Mar 26, 2007 | 23.96 | 24.13 | 23.91 | 24.03 | 93,802 | -0.04(-0.15%) |
Mar 23, 2007 | 24.04 | 24.13 | 23.98 | 24.07 | 64,549 | -0.00(-0.02%) |
Mar 22, 2007 | 24.13 | 24.19 | 24.07 | 24.07 | 78,813 | -0.09(-0.38%) |
Mar 21, 2007 | 23.86 | 24.21 | 23.75 | 24.16 | 132,242 | +0.29(+1.20%) |
Mar 20, 2007 | 23.61 | 23.89 | 23.61 | 23.88 | 106,374 | +0.15(+0.65%) |
Mar 19, 2007 | 23.57 | 23.73 | 23.48 | 23.73 | 42,791 | +0.26(+1.11%) |
Mar 16, 2007 | 23.60 | 23.64 | 23.42 | 23.47 | 72,044 | -0.07(-0.28%) |
Mar 15, 2007 | 23.47 | 23.53 | 23.38 | 23.53 | 68,176 | +0.05(+0.23%) |
Mar 14, 2007 | 23.42 | 23.50 | 23.25 | 23.48 | 71,802 | +0.04(+0.18%) |
Mar 13, 2007 | 23.78 | 23.78 | 23.39 | 23.44 | 103,473 | -0.35(-1.46%) |
Mar 12, 2007 | 23.66 | 23.83 | 23.65 | 23.78 | 128,374 | +0.03(+0.12%) |
Mar 09, 2007 | 23.84 | 23.84 | 23.68 | 23.75 | 126,682 | +0.01(+0.05%) |
Mar 08, 2007 | 23.80 | 23.83 | 23.69 | 23.74 | 361,914 | +0.10(+0.44%) |
Mar 07, 2007 | 23.53 | 23.76 | 23.53 | 23.64 | 349,101 | +0.04(+0.18%) |
Mar 06, 2007 | 23.47 | 23.67 | 23.41 | 23.60 | 121,847 | +0.36(+1.57%) |
Mar 05, 2007 | 23.23 | 23.43 | 23.18 | 23.23 | 196,550 | -0.18(-0.76%) |
Mar 02, 2007 | 23.54 | 23.66 | 23.41 | 23.41 | 117,978 | -0.23(-0.96%) |