Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.11 | 25.15 | 25.09 | 25.15 | 9,600 | +0.12(+0.48%) |
May 30, 2007 | 25.10 | 25.15 | 25.03 | 25.03 | 46,000 | -0.43(-1.69%) |
May 29, 2007 | 25.45 | 25.53 | 25.45 | 25.46 | 25,800 | -0.07(-0.27%) |
May 25, 2007 | 25.50 | 25.53 | 25.48 | 25.53 | 60,100 | +0.00(+0.00%) |
May 24, 2007 | 25.50 | 25.53 | 25.45 | 25.53 | 4,400 | +0.04(+0.16%) |
May 23, 2007 | 25.50 | 25.50 | 25.42 | 25.49 | 3,400 | -0.01(-0.04%) |
May 22, 2007 | 25.45 | 25.50 | 25.42 | 25.50 | 25,900 | +0.00(+0.00%) |
May 21, 2007 | 25.51 | 25.51 | 25.43 | 25.50 | 11,500 | -0.02(-0.08%) |
May 18, 2007 | 25.49 | 25.52 | 25.41 | 25.52 | 9,400 | +0.02(+0.08%) |
May 17, 2007 | 25.50 | 25.59 | 25.41 | 25.50 | 57,200 | +0.00(+0.00%) |
May 16, 2007 | 25.43 | 25.50 | 25.43 | 25.50 | 21,200 | +0.04(+0.16%) |
May 15, 2007 | 25.48 | 25.48 | 25.45 | 25.46 | 10,200 | -0.03(-0.12%) |
May 14, 2007 | 25.59 | 25.63 | 25.47 | 25.49 | 10,000 | -0.01(-0.04%) |
May 11, 2007 | 25.62 | 25.62 | 25.49 | 25.50 | 49,100 | -0.12(-0.47%) |
May 10, 2007 | 25.60 | 25.62 | 25.54 | 25.62 | 6,900 | +0.04(+0.16%) |
May 09, 2007 | 25.60 | 25.61 | 25.53 | 25.58 | 2,600 | -0.01(-0.04%) |
May 08, 2007 | 25.65 | 25.65 | 25.49 | 25.59 | 32,700 | -0.05(-0.20%) |
May 07, 2007 | 25.65 | 25.65 | 25.56 | 25.64 | 3,200 | -0.01(-0.04%) |
May 04, 2007 | 25.65 | 25.65 | 25.54 | 25.65 | 9,100 | +0.10(+0.39%) |
May 03, 2007 | 25.52 | 25.64 | 25.51 | 25.55 | 7,400 | -0.02(-0.08%) |
May 02, 2007 | 25.62 | 25.63 | 25.54 | 25.57 | 4,200 | -0.02(-0.08%) |
May 01, 2007 | 25.62 | 25.62 | 25.53 | 25.59 | 5,500 | -0.03(-0.12%) |
Apr 30, 2007 | 25.51 | 25.62 | 25.51 | 25.62 | 11,600 | +0.10(+0.39%) |
Apr 27, 2007 | 25.59 | 25.65 | 25.51 | 25.52 | 11,200 | -0.03(-0.12%) |
Apr 26, 2007 | 25.56 | 25.56 | 25.45 | 25.55 | 5,900 | -0.01(-0.04%) |
Apr 25, 2007 | 25.53 | 25.56 | 25.42 | 25.56 | 5,100 | +0.06(+0.24%) |
Apr 24, 2007 | 25.55 | 25.55 | 25.39 | 25.50 | 30,200 | +0.00(+0.00%) |
Apr 23, 2007 | 25.52 | 25.60 | 25.46 | 25.50 | 4,600 | -0.04(-0.16%) |
Apr 20, 2007 | 25.60 | 25.60 | 25.41 | 25.54 | 17,600 | +0.00(+0.00%) |
Apr 19, 2007 | 25.41 | 25.54 | 25.41 | 25.54 | 6,300 | +0.12(+0.47%) |
Apr 18, 2007 | 25.55 | 25.55 | 25.41 | 25.42 | 33,600 | -0.14(-0.55%) |
Apr 17, 2007 | 25.55 | 25.59 | 25.48 | 25.56 | 14,900 | +0.06(+0.24%) |
Apr 16, 2007 | 25.61 | 25.62 | 25.50 | 25.50 | 18,500 | -0.09(-0.35%) |
Apr 13, 2007 | 25.62 | 25.62 | 25.50 | 25.59 | 13,700 | +0.04(+0.16%) |
Apr 12, 2007 | 25.60 | 25.66 | 25.55 | 25.55 | 12,700 | -0.11(-0.43%) |
Apr 11, 2007 | 25.78 | 25.78 | 25.53 | 25.66 | 134,600 | -0.12(-0.47%) |
Apr 10, 2007 | 25.85 | 26.00 | 25.72 | 25.78 | 12,300 | -0.09(-0.35%) |
Apr 09, 2007 | 25.68 | 25.87 | 25.68 | 25.87 | 5,500 | +0.18(+0.70%) |
Apr 05, 2007 | 25.70 | 25.80 | 25.68 | 25.69 | 131,900 | +0.02(+0.08%) |
Apr 04, 2007 | 25.71 | 26.10 | 25.65 | 25.67 | 15,700 | -0.17(-0.66%) |
Apr 03, 2007 | 25.78 | 26.10 | 25.66 | 25.84 | 10,700 | -0.14(-0.54%) |
Apr 02, 2007 | 25.74 | 25.98 | 25.74 | 25.98 | 5,700 | +0.24(+0.93%) |
Mar 30, 2007 | 25.74 | 25.74 | 25.65 | 25.74 | 2,000 | +0.15(+0.59%) |
Mar 29, 2007 | 25.58 | 25.77 | 25.57 | 25.59 | 409,000 | -0.16(-0.62%) |
Mar 28, 2007 | 25.77 | 25.77 | 25.58 | 25.75 | 20,100 | -0.02(-0.08%) |
Mar 27, 2007 | 25.62 | 25.77 | 25.60 | 25.77 | 204,800 | +0.04(+0.16%) |
Mar 26, 2007 | 25.77 | 25.77 | 25.61 | 25.73 | 12,700 | -0.04(-0.16%) |
Mar 23, 2007 | 25.74 | 25.77 | 25.65 | 25.77 | 10,100 | +0.03(+0.12%) |
Mar 22, 2007 | 25.70 | 25.75 | 25.70 | 25.74 | 15,600 | +0.04(+0.16%) |
Mar 21, 2007 | 25.80 | 25.80 | 25.61 | 25.70 | 20,400 | -0.11(-0.43%) |
Mar 20, 2007 | 25.70 | 25.82 | 25.66 | 25.81 | 8,600 | +0.14(+0.55%) |
Mar 19, 2007 | 25.81 | 25.81 | 25.67 | 25.67 | 13,900 | -0.09(-0.35%) |
Mar 16, 2007 | 25.79 | 25.80 | 25.67 | 25.76 | 7,300 | +0.00(+0.00%) |
Mar 15, 2007 | 25.75 | 25.76 | 25.63 | 25.76 | 103,400 | +0.08(+0.31%) |
Mar 14, 2007 | 25.72 | 25.72 | 25.66 | 25.68 | 9,900 | -0.03(-0.12%) |
Mar 13, 2007 | 25.75 | 25.75 | 25.62 | 25.71 | 2,700 | -0.04(-0.16%) |
Mar 12, 2007 | 25.74 | 25.75 | 25.58 | 25.75 | 9,900 | +0.00(+0.00%) |
Mar 09, 2007 | 25.75 | 25.75 | 25.75 | 25.75 | 2,900 | +0.00(+0.00%) |
Mar 08, 2007 | 25.57 | 25.75 | 25.57 | 25.75 | 13,000 | +0.15(+0.59%) |
Mar 07, 2007 | 25.72 | 25.72 | 25.56 | 25.60 | 8,700 | -0.05(-0.19%) |
Mar 06, 2007 | 25.70 | 25.70 | 25.61 | 25.65 | 6,600 | -0.09(-0.35%) |
Mar 05, 2007 | 25.75 | 25.80 | 25.63 | 25.74 | 46,300 | +0.04(+0.16%) |
Mar 02, 2007 | 25.73 | 25.83 | 25.70 | 25.70 | 15,500 | +0.07(+0.27%) |