Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.81 | 25.81 | 25.70 | 25.76 | 6,895 | +0.07(+0.25%) |
May 30, 2007 | 25.36 | 25.69 | 25.36 | 25.69 | 146,610 | +0.22(+0.88%) |
May 29, 2007 | 25.42 | 25.52 | 25.38 | 25.47 | 15,890 | +0.22(+0.87%) |
May 25, 2007 | 25.21 | 25.30 | 25.20 | 25.25 | 3,897 | +0.19(+0.77%) |
May 24, 2007 | 25.37 | 25.54 | 25.05 | 25.05 | 33,579 | -0.42(-1.64%) |
May 23, 2007 | 25.62 | 25.72 | 25.47 | 25.47 | 3,597 | -0.10(-0.38%) |
May 22, 2007 | 25.48 | 25.62 | 25.44 | 25.57 | 7,795 | +0.13(+0.53%) |
May 21, 2007 | 25.20 | 25.53 | 25.20 | 25.43 | 24,884 | +0.23(+0.91%) |
May 18, 2007 | 25.10 | 25.23 | 25.08 | 25.20 | 11,692 | +0.09(+0.36%) |
May 17, 2007 | 25.08 | 25.20 | 25.07 | 25.11 | 4,497 | -0.07(-0.26%) |
May 16, 2007 | 25.18 | 25.18 | 25.01 | 25.18 | 16,489 | +0.14(+0.56%) |
May 15, 2007 | 25.20 | 25.33 | 25.04 | 25.04 | 35,378 | -0.21(-0.82%) |
May 14, 2007 | 25.37 | 25.38 | 25.20 | 25.25 | 50,968 | -0.09(-0.36%) |
May 11, 2007 | 25.23 | 25.34 | 25.23 | 25.34 | 4,497 | +0.23(+0.90%) |
May 10, 2007 | 25.35 | 25.35 | 25.10 | 25.11 | 35,678 | -0.33(-1.29%) |
May 09, 2007 | 25.17 | 25.46 | 25.17 | 25.44 | 33,279 | +0.18(+0.72%) |
May 08, 2007 | 25.01 | 25.26 | 25.01 | 25.26 | 23,685 | +0.00(+0.01%) |
May 07, 2007 | 25.25 | 25.30 | 25.24 | 25.25 | 9,594 | +0.04(+0.15%) |
May 04, 2007 | 25.20 | 25.23 | 25.13 | 25.22 | 7,795 | +0.03(+0.11%) |
May 03, 2007 | 25.07 | 25.21 | 25.07 | 25.19 | 68,358 | +0.07(+0.27%) |
May 02, 2007 | 24.80 | 25.17 | 24.80 | 25.12 | 9,893 | +0.30(+1.20%) |
May 01, 2007 | 24.80 | 24.87 | 24.69 | 24.83 | 10,193 | +0.06(+0.26%) |
Apr 30, 2007 | 25.13 | 25.13 | 24.76 | 24.76 | 19,488 | -0.39(-1.56%) |
Apr 27, 2007 | 25.17 | 25.17 | 25.13 | 25.16 | 5,396 | -0.08(-0.30%) |
Apr 26, 2007 | 25.27 | 25.30 | 25.10 | 25.23 | 11,393 | +0.01(+0.04%) |
Apr 25, 2007 | 25.20 | 25.27 | 25.09 | 25.22 | 6,296 | +0.18(+0.73%) |
Apr 24, 2007 | 25.00 | 25.06 | 24.90 | 25.04 | 15,890 | -0.01(-0.04%) |
Apr 23, 2007 | 25.01 | 25.13 | 25.00 | 25.05 | 16,489 | +0.04(+0.16%) |
Apr 20, 2007 | 25.01 | 25.02 | 24.92 | 25.01 | 8,394 | +0.23(+0.94%) |
Apr 19, 2007 | 24.83 | 24.85 | 24.76 | 24.78 | 14,990 | -0.20(-0.81%) |
Apr 18, 2007 | 24.94 | 24.98 | 24.81 | 24.98 | 12,892 | +0.01(+0.04%) |
Apr 17, 2007 | 24.92 | 25.02 | 24.91 | 24.97 | 8,994 | +0.03(+0.10%) |
Apr 16, 2007 | 24.87 | 24.94 | 24.83 | 24.94 | 48,870 | +0.31(+1.27%) |
Apr 13, 2007 | 24.54 | 24.63 | 24.53 | 24.63 | 4,197 | +0.13(+0.53%) |
Apr 12, 2007 | 24.38 | 24.50 | 24.28 | 24.50 | 23,385 | +0.11(+0.46%) |
Apr 11, 2007 | 24.55 | 24.55 | 24.34 | 24.38 | 9,893 | -0.18(-0.72%) |
Apr 10, 2007 | 24.52 | 24.58 | 24.52 | 24.56 | 14,091 | +0.08(+0.31%) |
Apr 09, 2007 | 24.53 | 24.54 | 24.44 | 24.48 | 28,482 | -0.03(-0.14%) |
Apr 05, 2007 | 24.45 | 24.52 | 24.43 | 24.52 | 2,398 | +0.09(+0.38%) |
Apr 04, 2007 | 24.52 | 24.52 | 24.41 | 24.42 | 10,493 | -0.08(-0.34%) |
Apr 03, 2007 | 24.35 | 24.53 | 24.35 | 24.51 | 9,893 | +0.24(+0.99%) |
Apr 02, 2007 | 24.28 | 24.28 | 24.17 | 24.27 | 10,493 | -0.01(-0.06%) |
Mar 30, 2007 | 24.23 | 24.28 | 24.09 | 24.28 | 529,777 | +0.13(+0.52%) |
Mar 29, 2007 | 24.31 | 24.31 | 24.03 | 24.15 | 27,283 | +0.06(+0.25%) |
Mar 28, 2007 | 24.10 | 24.19 | 23.95 | 24.09 | 9,893 | -0.13(-0.54%) |
Mar 27, 2007 | 24.23 | 24.24 | 24.18 | 24.22 | 45,872 | -0.13(-0.55%) |
Mar 26, 2007 | 24.43 | 24.49 | 24.24 | 24.36 | 26,983 | -0.08(-0.34%) |
Mar 23, 2007 | 24.43 | 24.45 | 24.39 | 24.44 | 8,694 | +0.07(+0.29%) |
Mar 22, 2007 | 24.41 | 24.42 | 24.33 | 24.37 | 10,793 | -0.01(-0.05%) |
Mar 21, 2007 | 24.03 | 24.45 | 24.03 | 24.38 | 18,288 | +0.38(+1.59%) |
Mar 20, 2007 | 23.85 | 24.00 | 23.83 | 24.00 | 13,191 | +0.19(+0.79%) |
Mar 19, 2007 | 23.80 | 23.87 | 23.75 | 23.81 | 4,197 | +0.25(+1.05%) |
Mar 16, 2007 | 23.72 | 23.78 | 23.57 | 23.57 | 46,171 | -0.25(-1.04%) |
Mar 15, 2007 | 23.75 | 23.82 | 23.73 | 23.81 | 8,994 | +0.24(+1.00%) |
Mar 14, 2007 | 23.48 | 23.61 | 23.28 | 23.58 | 43,473 | +0.17(+0.73%) |
Mar 13, 2007 | 24.01 | 23.85 | 23.41 | 23.41 | 38,976 | -0.61(-2.53%) |
Mar 12, 2007 | 23.86 | 24.01 | 23.86 | 24.01 | 4,497 | +0.14(+0.57%) |
Mar 09, 2007 | 23.93 | 23.93 | 23.85 | 23.88 | 11,393 | +0.10(+0.43%) |
Mar 08, 2007 | 23.81 | 23.91 | 23.75 | 23.77 | 17,989 | +0.16(+0.68%) |
Mar 07, 2007 | 23.57 | 23.73 | 23.56 | 23.61 | 12,892 | -0.03(-0.14%) |
Mar 06, 2007 | 23.45 | 23.68 | 23.36 | 23.65 | 28,482 | +0.52(+2.24%) |
Mar 05, 2007 | 23.39 | 23.62 | 23.13 | 23.13 | 21,287 | -0.48(-2.02%) |
Mar 02, 2007 | 23.91 | 23.96 | 23.61 | 23.61 | 28,782 | -0.42(-1.74%) |