Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.34 | 25.36 | 25.23 | 25.27 | 40,106 | +0.12(+0.47%) |
May 30, 2007 | 25.16 | 25.21 | 25.08 | 25.15 | 8,833 | +0.04(+0.16%) |
May 29, 2007 | 25.00 | 25.17 | 24.97 | 25.11 | 15,128 | +0.19(+0.75%) |
May 25, 2007 | 24.89 | 24.98 | 24.76 | 24.93 | 23,860 | +0.20(+0.79%) |
May 24, 2007 | 25.16 | 25.16 | 24.73 | 24.73 | 11,372 | -0.43(-1.72%) |
May 23, 2007 | 25.11 | 25.27 | 25.10 | 25.16 | 16,550 | +0.05(+0.20%) |
May 22, 2007 | 24.99 | 25.17 | 24.97 | 25.11 | 9,341 | +0.19(+0.75%) |
May 21, 2007 | 24.76 | 25.04 | 24.76 | 24.93 | 26,602 | +0.10(+0.40%) |
May 18, 2007 | 24.71 | 24.86 | 24.62 | 24.83 | 20,814 | +0.14(+0.56%) |
May 17, 2007 | 24.96 | 24.96 | 24.69 | 24.69 | 14,316 | -0.28(-1.10%) |
May 16, 2007 | 24.85 | 24.97 | 24.72 | 24.97 | 18,276 | +0.08(+0.32%) |
May 15, 2007 | 25.09 | 25.27 | 24.89 | 24.89 | 15,230 | -0.27(-1.06%) |
May 14, 2007 | 25.22 | 25.29 | 25.13 | 25.15 | 13,301 | +0.00(+0.00%) |
May 11, 2007 | 24.84 | 25.15 | 24.84 | 25.15 | 13,707 | +0.31(+1.23%) |
May 10, 2007 | 25.27 | 25.27 | 24.84 | 24.85 | 37,263 | -0.52(-2.06%) |
May 09, 2007 | 25.34 | 25.42 | 25.23 | 25.37 | 18,885 | +0.01(+0.04%) |
May 08, 2007 | 25.38 | 25.52 | 25.24 | 25.36 | 9,747 | -0.12(-0.46%) |
May 07, 2007 | 25.51 | 25.55 | 25.47 | 25.48 | 6,498 | +0.11(+0.43%) |
May 04, 2007 | 25.61 | 25.69 | 25.36 | 25.37 | 38,989 | -0.12(-0.46%) |
May 03, 2007 | 25.47 | 25.62 | 25.47 | 25.49 | 45,285 | -0.09(-0.35%) |
May 02, 2007 | 25.36 | 25.70 | 25.36 | 25.58 | 34,014 | +0.27(+1.05%) |
May 01, 2007 | 25.28 | 25.39 | 24.97 | 25.31 | 16,550 | -0.01(-0.04%) |
Apr 30, 2007 | 25.58 | 25.60 | 25.23 | 25.32 | 12,184 | -0.37(-1.46%) |
Apr 27, 2007 | 25.63 | 25.70 | 25.49 | 25.70 | 34,217 | -0.04(-0.15%) |
Apr 26, 2007 | 25.71 | 25.75 | 25.47 | 25.73 | 19,697 | -0.06(-0.23%) |
Apr 25, 2007 | 25.66 | 25.79 | 25.50 | 25.79 | 28,226 | +0.20(+0.77%) |
Apr 24, 2007 | 25.75 | 25.76 | 25.54 | 25.60 | 40,208 | -0.19(-0.73%) |
Apr 23, 2007 | 25.46 | 25.78 | 25.46 | 25.78 | 67,013 | +0.54(+2.15%) |
Apr 20, 2007 | 25.22 | 25.43 | 25.15 | 25.24 | 27,414 | +0.18(+0.71%) |
Apr 19, 2007 | 24.85 | 25.25 | 24.85 | 25.07 | 37,669 | +0.19(+0.75%) |
Apr 18, 2007 | 24.99 | 25.01 | 24.86 | 24.88 | 26,094 | -0.11(-0.43%) |
Apr 17, 2007 | 24.95 | 25.00 | 24.86 | 24.99 | 22,439 | +0.09(+0.36%) |
Apr 16, 2007 | 24.83 | 24.93 | 24.77 | 24.90 | 28,226 | +0.02(+0.08%) |
Apr 13, 2007 | 24.77 | 24.88 | 24.60 | 24.88 | 96,763 | +0.31(+1.24%) |
Apr 12, 2007 | 24.23 | 24.65 | 24.05 | 24.57 | 65,998 | +0.51(+2.13%) |
Apr 11, 2007 | 24.10 | 24.10 | 23.72 | 24.06 | 196,268 | -0.04(-0.16%) |
Apr 10, 2007 | 24.34 | 24.41 | 24.09 | 24.10 | 11,372 | -0.14(-0.57%) |
Apr 09, 2007 | 24.42 | 24.42 | 24.18 | 24.24 | 9,341 | -0.10(-0.40%) |
Apr 05, 2007 | 23.99 | 24.35 | 23.99 | 24.34 | 8,021 | +0.45(+1.90%) |
Apr 04, 2007 | 23.90 | 23.94 | 23.86 | 23.88 | 3,046 | +0.01(+0.04%) |
Apr 03, 2007 | 23.59 | 23.87 | 23.59 | 23.87 | 2,741 | +0.37(+1.59%) |
Apr 02, 2007 | 23.54 | 23.54 | 23.44 | 23.50 | 6,193 | -0.02(-0.08%) |
Mar 30, 2007 | 23.44 | 23.53 | 23.32 | 23.52 | 1,827 | +0.27(+1.14%) |
Mar 29, 2007 | 23.44 | 23.44 | 23.11 | 23.25 | 14,519 | -0.03(-0.13%) |
Mar 28, 2007 | 23.14 | 23.32 | 23.14 | 23.28 | 7,615 | -0.01(-0.04%) |
Mar 27, 2007 | 23.29 | 23.44 | 23.26 | 23.29 | 6,396 | +0.16(+0.68%) |
Mar 26, 2007 | 23.34 | 23.34 | 23.13 | 23.13 | 1,726 | -0.21(-0.89%) |
Mar 23, 2007 | 23.32 | 23.35 | 23.14 | 23.34 | 21,119 | +0.27(+1.15%) |
Mar 22, 2007 | 23.11 | 23.14 | 23.06 | 23.08 | 52,798 | +0.05(+0.21%) |
Mar 21, 2007 | 22.48 | 23.04 | 22.48 | 23.03 | 11,575 | +0.54(+2.41%) |
Mar 20, 2007 | 22.32 | 22.48 | 22.29 | 22.48 | 9,036 | +0.32(+1.42%) |
Mar 19, 2007 | 22.11 | 22.33 | 22.07 | 22.17 | 8,325 | +0.18(+0.82%) |
Mar 16, 2007 | 22.11 | 22.16 | 21.97 | 21.99 | 6,092 | -0.16(-0.72%) |
Mar 15, 2007 | 22.10 | 22.15 | 21.99 | 22.15 | 9,950 | +0.09(+0.40%) |
Mar 14, 2007 | 21.86 | 22.07 | 21.79 | 22.06 | 12,488 | +0.25(+1.13%) |
Mar 13, 2007 | 21.96 | 22.17 | 21.81 | 21.81 | 14,824 | -0.15(-0.67%) |
Mar 12, 2007 | 21.97 | 22.08 | 21.91 | 21.96 | 10,255 | +0.05(+0.22%) |
Mar 09, 2007 | 22.00 | 22.02 | 21.80 | 21.91 | 8,224 | +0.06(+0.27%) |
Mar 08, 2007 | 22.00 | 22.13 | 21.85 | 21.85 | 3,756 | -0.11(-0.49%) |
Mar 07, 2007 | 21.95 | 22.06 | 21.84 | 21.96 | 15,027 | -0.05(-0.22%) |
Mar 06, 2007 | 21.96 | 22.06 | 21.77 | 22.01 | 89,859 | +0.16(+0.72%) |
Mar 05, 2007 | 21.93 | 22.31 | 21.85 | 21.85 | 22,744 | -0.33(-1.47%) |
Mar 02, 2007 | 22.46 | 22.51 | 22.18 | 22.18 | 17,768 | -0.27(-1.18%) |