Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.43 | 25.43 | 25.37 | 25.37 | 3,100 | -0.10(-0.39%) |
May 30, 2007 | 25.45 | 25.48 | 25.35 | 25.47 | 25,700 | +0.17(+0.67%) |
May 29, 2007 | 25.33 | 25.33 | 25.30 | 25.30 | 2,700 | -0.01(-0.04%) |
May 25, 2007 | 25.43 | 25.43 | 25.30 | 25.31 | 1,400 | -0.07(-0.28%) |
May 24, 2007 | 25.39 | 25.40 | 25.30 | 25.38 | 3,500 | +0.13(+0.51%) |
May 23, 2007 | 25.27 | 25.39 | 25.22 | 25.25 | 2,300 | -0.05(-0.20%) |
May 22, 2007 | 25.39 | 25.39 | 25.30 | 25.30 | 3,000 | -0.01(-0.04%) |
May 21, 2007 | 25.50 | 25.52 | 25.31 | 25.31 | 1,600 | -0.07(-0.28%) |
May 18, 2007 | 25.38 | 25.38 | 25.38 | 25.38 | 500 | -0.04(-0.16%) |
May 17, 2007 | 25.41 | 25.50 | 25.41 | 25.42 | 1,600 | +0.04(+0.16%) |
May 16, 2007 | 25.41 | 25.50 | 25.38 | 25.38 | 1,700 | +0.02(+0.08%) |
May 15, 2007 | 25.42 | 25.43 | 25.36 | 25.36 | 5,500 | -0.06(-0.24%) |
May 14, 2007 | 25.50 | 25.50 | 25.42 | 25.42 | 800 | -0.08(-0.31%) |
May 11, 2007 | 25.40 | 25.50 | 25.40 | 25.50 | 3,600 | +0.08(+0.31%) |
May 10, 2007 | 25.42 | 25.42 | 25.42 | 25.42 | 500 | -0.05(-0.20%) |
May 09, 2007 | 25.47 | 25.48 | 25.37 | 25.47 | 4,300 | +0.03(+0.12%) |
May 08, 2007 | 25.46 | 25.46 | 25.38 | 25.44 | 4,200 | -0.04(-0.16%) |
May 07, 2007 | 25.45 | 25.48 | 25.45 | 25.48 | 1,800 | +0.03(+0.12%) |
May 04, 2007 | 25.50 | 25.50 | 25.45 | 25.45 | 2,600 | +0.04(+0.16%) |
May 03, 2007 | 25.41 | 25.41 | 25.41 | 25.41 | 500 | +0.00(+0.00%) |
May 02, 2007 | 25.41 | 25.41 | 25.37 | 25.41 | 1,900 | +0.03(+0.12%) |
May 01, 2007 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.00(+0.00%) |
Apr 30, 2007 | 25.38 | 25.38 | 25.38 | 25.38 | 2,300 | -0.02(-0.08%) |
Apr 27, 2007 | 25.37 | 25.44 | 25.37 | 25.40 | 1,000 | +0.03(+0.12%) |
Apr 26, 2007 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.01(-0.04%) |
Apr 25, 2007 | 25.39 | 25.44 | 25.38 | 25.38 | 1,800 | -0.02(-0.07%) |
Apr 24, 2007 | 25.49 | 25.49 | 25.39 | 25.40 | 6,500 | -0.01(-0.05%) |
Apr 23, 2007 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 25.41 | 25.48 | 25.40 | 25.41 | 37,600 | -0.08(-0.31%) |
Apr 19, 2007 | 25.41 | 25.49 | 25.41 | 25.49 | 6,900 | +0.00(+0.00%) |
Apr 18, 2007 | 25.39 | 25.49 | 25.38 | 25.49 | 9,200 | +0.12(+0.47%) |
Apr 17, 2007 | 25.44 | 25.46 | 25.37 | 25.37 | 4,400 | +0.00(+0.00%) |
Apr 16, 2007 | 25.38 | 25.38 | 25.37 | 25.37 | 1,000 | -0.07(-0.27%) |
Apr 13, 2007 | 25.44 | 25.44 | 25.44 | 25.44 | 4,000 | +0.00(+0.00%) |
Apr 12, 2007 | 25.38 | 25.44 | 25.37 | 25.44 | 3,900 | +0.07(+0.28%) |
Apr 11, 2007 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | +0.00(+0.00%) |
Apr 10, 2007 | 25.35 | 25.37 | 25.35 | 25.37 | 4,700 | +0.02(+0.08%) |
Apr 09, 2007 | 25.30 | 25.35 | 25.30 | 25.35 | 600 | +0.00(+0.00%) |
Apr 05, 2007 | 25.29 | 25.35 | 25.29 | 25.35 | 1,700 | +0.08(+0.32%) |
Apr 04, 2007 | 25.22 | 25.27 | 25.21 | 25.27 | 2,000 | +0.06(+0.24%) |
Apr 03, 2007 | 25.37 | 25.38 | 25.21 | 25.21 | 3,000 | -0.04(-0.16%) |
Apr 02, 2007 | 25.34 | 25.35 | 25.25 | 25.25 | 7,200 | -0.05(-0.20%) |
Mar 30, 2007 | 25.17 | 25.30 | 25.12 | 25.30 | 9,600 | +0.10(+0.40%) |
Mar 29, 2007 | 25.22 | 25.22 | 25.20 | 25.20 | 1,100 | -0.10(-0.40%) |
Mar 28, 2007 | 25.12 | 25.30 | 25.12 | 25.30 | 7,900 | -0.38(-1.48%) |
Mar 27, 2007 | 25.65 | 25.68 | 25.60 | 25.68 | 4,600 | +0.00(+0.00%) |
Mar 26, 2007 | 25.63 | 25.68 | 25.63 | 25.68 | 7,400 | +0.00(+0.00%) |
Mar 23, 2007 | 25.66 | 25.68 | 25.61 | 25.68 | 7,400 | +0.04(+0.16%) |
Mar 22, 2007 | 25.68 | 25.69 | 25.55 | 25.64 | 12,800 | -0.01(-0.04%) |
Mar 21, 2007 | 25.68 | 25.68 | 25.65 | 25.65 | 1,100 | +0.01(+0.04%) |
Mar 20, 2007 | 25.64 | 25.64 | 25.62 | 25.64 | 5,100 | +0.00(+0.00%) |
Mar 19, 2007 | 25.64 | 25.74 | 25.64 | 25.64 | 5,300 | -0.02(-0.08%) |
Mar 16, 2007 | 25.66 | 25.66 | 25.65 | 25.66 | 1,500 | -0.05(-0.19%) |
Mar 15, 2007 | 25.64 | 25.71 | 25.64 | 25.71 | 900 | -0.03(-0.12%) |
Mar 14, 2007 | 25.75 | 25.75 | 25.70 | 25.74 | 1,900 | +0.13(+0.51%) |
Mar 13, 2007 | 25.62 | 25.72 | 25.61 | 25.61 | 5,200 | -0.01(-0.04%) |
Mar 12, 2007 | 25.62 | 25.62 | 25.60 | 25.62 | 1,100 | +0.04(+0.16%) |
Mar 09, 2007 | 25.74 | 25.74 | 25.58 | 25.58 | 2,500 | -0.16(-0.62%) |
Mar 08, 2007 | 25.72 | 25.74 | 25.72 | 25.74 | 500 | +0.10(+0.39%) |
Mar 07, 2007 | 25.72 | 25.72 | 25.64 | 25.64 | 10,400 | +0.02(+0.07%) |
Mar 06, 2007 | 25.72 | 25.73 | 25.62 | 25.62 | 1,400 | -0.08(-0.31%) |
Mar 05, 2007 | 25.65 | 25.72 | 25.60 | 25.70 | 2,800 | -0.05(-0.19%) |
Mar 02, 2007 | 25.55 | 25.75 | 25.55 | 25.75 | 4,200 | +0.19(+0.74%) |