Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.75 | 25.76 | 25.67 | 25.71 | 24,913 | +0.04(+0.17%) |
May 30, 2007 | 25.37 | 25.68 | 25.37 | 25.67 | 43,906 | +0.17(+0.68%) |
May 29, 2007 | 25.55 | 25.56 | 25.44 | 25.49 | 8,139 | +0.04(+0.14%) |
May 25, 2007 | 25.42 | 25.50 | 25.39 | 25.46 | 73,999 | +0.15(+0.61%) |
May 24, 2007 | 25.57 | 25.66 | 25.30 | 25.30 | 18,253 | -0.32(-1.23%) |
May 23, 2007 | 25.70 | 25.76 | 25.59 | 25.62 | 31,819 | -0.04(-0.16%) |
May 22, 2007 | 25.68 | 25.69 | 25.63 | 25.66 | 7,646 | -0.01(-0.03%) |
May 21, 2007 | 25.63 | 25.72 | 25.63 | 25.67 | 43,413 | +0.05(+0.21%) |
May 18, 2007 | 25.57 | 25.61 | 25.55 | 25.61 | 13,073 | +0.14(+0.54%) |
May 17, 2007 | 25.46 | 25.52 | 25.42 | 25.48 | 6,166 | +0.03(+0.11%) |
May 16, 2007 | 25.38 | 25.45 | 25.31 | 25.45 | 10,359 | +0.17(+0.67%) |
May 15, 2007 | 25.35 | 25.46 | 25.28 | 25.28 | 21,213 | -0.01(-0.05%) |
May 14, 2007 | 25.40 | 25.40 | 25.25 | 25.29 | 9,126 | -0.04(-0.14%) |
May 11, 2007 | 25.26 | 25.33 | 25.26 | 25.33 | 3,946 | +0.17(+0.68%) |
May 10, 2007 | 25.39 | 25.41 | 25.16 | 25.16 | 11,099 | -0.35(-1.37%) |
May 09, 2007 | 25.38 | 25.50 | 25.37 | 25.50 | 37,739 | +0.13(+0.51%) |
May 08, 2007 | 25.33 | 25.40 | 25.26 | 25.37 | 6,659 | -0.01(-0.05%) |
May 07, 2007 | 25.37 | 25.39 | 25.37 | 25.39 | 5,179 | +0.10(+0.40%) |
May 04, 2007 | 25.33 | 25.34 | 25.27 | 25.29 | 16,279 | +0.05(+0.21%) |
May 03, 2007 | 25.25 | 25.25 | 25.19 | 25.23 | 18,006 | +0.07(+0.29%) |
May 02, 2007 | 25.05 | 25.20 | 25.03 | 25.16 | 12,333 | +0.21(+0.83%) |
May 01, 2007 | 24.92 | 24.98 | 24.78 | 24.95 | 26,146 | +0.04(+0.18%) |
Apr 30, 2007 | 25.07 | 25.07 | 24.91 | 24.91 | 3,206 | -0.15(-0.60%) |
Apr 27, 2007 | 25.05 | 25.11 | 25.05 | 25.06 | 7,399 | -0.02(-0.08%) |
Apr 26, 2007 | 25.14 | 25.14 | 25.05 | 25.08 | 9,126 | -0.03(-0.13%) |
Apr 25, 2007 | 24.97 | 25.11 | 24.93 | 25.11 | 3,453 | +0.28(+1.14%) |
Apr 24, 2007 | 24.91 | 24.91 | 24.82 | 24.83 | 13,566 | +0.01(+0.05%) |
Apr 23, 2007 | 24.90 | 24.90 | 24.82 | 24.82 | 6,659 | +0.00(+0.02%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.74 | 24.81 | 12,086 | +0.18(+0.74%) |
Apr 19, 2007 | 24.57 | 24.69 | 24.57 | 24.63 | 7,893 | -0.07(-0.28%) |
Apr 18, 2007 | 24.52 | 24.71 | 24.52 | 24.70 | 20,473 | +0.09(+0.36%) |
Apr 17, 2007 | 24.63 | 24.66 | 24.60 | 24.61 | 9,126 | +0.08(+0.31%) |
Apr 16, 2007 | 24.37 | 24.53 | 24.37 | 24.53 | 8,633 | +0.26(+1.07%) |
Apr 13, 2007 | 24.17 | 24.27 | 24.17 | 24.27 | 10,359 | +0.11(+0.45%) |
Apr 12, 2007 | 23.99 | 24.17 | 23.99 | 24.16 | 9,126 | +0.10(+0.42%) |
Apr 11, 2007 | 24.19 | 24.19 | 24.04 | 24.06 | 4,193 | -0.09(-0.35%) |
Apr 10, 2007 | 24.13 | 24.17 | 24.13 | 24.15 | 2,219 | +0.02(+0.07%) |
Apr 09, 2007 | 24.15 | 24.15 | 24.08 | 24.13 | 5,426 | +0.04(+0.19%) |
Apr 05, 2007 | 23.96 | 24.10 | 23.96 | 24.09 | 8,386 | +0.11(+0.44%) |
Apr 04, 2007 | 23.96 | 24.00 | 23.96 | 23.98 | 4,439 | +0.01(+0.05%) |
Apr 03, 2007 | 23.76 | 23.97 | 23.76 | 23.97 | 6,906 | +0.23(+0.96%) |
Apr 02, 2007 | 23.72 | 23.76 | 23.67 | 23.74 | 17,019 | +0.01(+0.05%) |
Mar 30, 2007 | 23.72 | 23.87 | 23.64 | 23.73 | 11,839 | -0.04(-0.17%) |
Mar 29, 2007 | 23.82 | 23.82 | 23.62 | 23.77 | 5,919 | +0.09(+0.39%) |
Mar 28, 2007 | 23.77 | 23.78 | 23.68 | 23.68 | 4,439 | -0.20(-0.83%) |
Mar 27, 2007 | 23.95 | 23.95 | 23.86 | 23.87 | 9,126 | +0.00(+0.00%) |
Mar 26, 2007 | 24.03 | 24.03 | 23.86 | 23.87 | 127,772 | -0.13(-0.56%) |
Mar 23, 2007 | 24.02 | 24.05 | 23.98 | 24.01 | 33,053 | -0.06(-0.24%) |
Mar 22, 2007 | 24.13 | 24.13 | 24.04 | 24.07 | 6,659 | -0.04(-0.18%) |
Mar 21, 2007 | 23.73 | 24.11 | 23.73 | 24.11 | 8,633 | +0.36(+1.54%) |
Mar 20, 2007 | 23.64 | 23.80 | 23.64 | 23.74 | 23,433 | +0.13(+0.53%) |
Mar 19, 2007 | 23.56 | 23.62 | 23.56 | 23.62 | 10,113 | +0.21(+0.90%) |
Mar 16, 2007 | 23.39 | 23.41 | 23.39 | 23.41 | 6,166 | -0.04(-0.17%) |
Mar 15, 2007 | 23.38 | 23.52 | 23.38 | 23.45 | 11,346 | +0.13(+0.56%) |
Mar 14, 2007 | 23.25 | 23.39 | 23.09 | 23.32 | 28,859 | +0.11(+0.49%) |
Mar 13, 2007 | 23.67 | 23.59 | 23.21 | 23.21 | 18,253 | -0.47(-1.97%) |
Mar 12, 2007 | 23.61 | 23.70 | 23.58 | 23.67 | 29,599 | +0.05(+0.21%) |
Mar 09, 2007 | 23.68 | 23.69 | 23.55 | 23.62 | 7,153 | +0.06(+0.24%) |
Mar 08, 2007 | 23.65 | 23.68 | 23.53 | 23.57 | 11,346 | +0.12(+0.50%) |
Mar 07, 2007 | 23.48 | 23.57 | 23.45 | 23.45 | 12,579 | -0.01(-0.05%) |
Mar 06, 2007 | 23.39 | 23.46 | 23.30 | 23.46 | 10,359 | +0.33(+1.44%) |
Mar 05, 2007 | 23.15 | 23.32 | 23.13 | 23.13 | 12,826 | -0.19(-0.80%) |
Mar 02, 2007 | 23.49 | 23.55 | 23.32 | 23.32 | 6,659 | -0.30(-1.25%) |