Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.59 | 25.59 | 25.59 | 25.59 | 1,537 | +0.33(+1.30%) |
May 30, 2007 | 25.27 | 25.27 | 25.27 | 25.27 | 512 | +0.07(+0.29%) |
May 29, 2007 | 25.16 | 25.19 | 25.16 | 25.19 | 512 | +0.24(+0.98%) |
May 25, 2007 | 24.95 | 24.95 | 24.95 | 24.95 | 256 | -0.03(-0.11%) |
May 24, 2007 | 25.19 | 25.19 | 24.97 | 24.98 | 14,866 | -0.30(-1.20%) |
May 23, 2007 | 25.28 | 25.28 | 25.28 | 25.28 | 1,794 | -0.09(-0.37%) |
May 22, 2007 | 25.29 | 25.38 | 25.29 | 25.38 | 1,281 | +0.25(+0.99%) |
May 21, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 18, 2007 | 25.06 | 25.13 | 25.06 | 25.13 | 1,025 | +0.05(+0.19%) |
May 17, 2007 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
May 16, 2007 | 25.06 | 25.08 | 25.04 | 25.08 | 3,075 | +0.02(+0.06%) |
May 15, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
May 14, 2007 | 25.22 | 25.22 | 25.06 | 25.06 | 3,332 | -0.08(-0.33%) |
May 11, 2007 | 25.04 | 25.14 | 25.04 | 25.14 | 7,689 | +0.10(+0.39%) |
May 10, 2007 | 25.15 | 25.15 | 25.05 | 25.05 | 1,281 | -0.11(-0.43%) |
May 09, 2007 | 25.13 | 25.16 | 25.13 | 25.16 | 5,895 | +0.17(+0.69%) |
May 08, 2007 | 24.93 | 24.98 | 24.93 | 24.98 | 4,101 | -0.04(-0.17%) |
May 07, 2007 | 25.03 | 25.03 | 25.03 | 25.03 | 768 | +0.08(+0.33%) |
May 04, 2007 | 24.99 | 24.99 | 24.93 | 24.95 | 1,281 | +0.05(+0.22%) |
May 03, 2007 | 24.90 | 24.90 | 24.89 | 24.89 | 1,025 | +0.02(+0.07%) |
May 02, 2007 | 24.85 | 24.92 | 24.85 | 24.88 | 4,101 | +0.38(+1.55%) |
May 01, 2007 | 24.56 | 24.57 | 24.50 | 24.50 | 5,126 | -0.37(-1.51%) |
Apr 30, 2007 | 24.90 | 24.90 | 24.87 | 24.87 | 1,281 | -0.01(-0.05%) |
Apr 27, 2007 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 24.88 | 24.88 | 24.88 | 24.88 | 1,537 | +0.11(+0.42%) |
Apr 24, 2007 | 24.76 | 24.78 | 24.67 | 24.78 | 2,563 | -0.08(-0.33%) |
Apr 23, 2007 | 24.80 | 24.86 | 24.80 | 24.86 | 4,613 | +0.11(+0.46%) |
Apr 20, 2007 | 24.75 | 24.75 | 24.75 | 24.75 | 512 | +0.17(+0.68%) |
Apr 19, 2007 | 24.58 | 24.58 | 24.58 | 24.58 | 256 | -0.07(-0.30%) |
Apr 18, 2007 | 24.61 | 24.65 | 24.61 | 24.65 | 1,025 | +0.06(+0.24%) |
Apr 17, 2007 | 24.59 | 24.59 | 24.59 | 24.59 | 768 | +0.09(+0.35%) |
Apr 16, 2007 | 24.51 | 24.51 | 24.51 | 24.51 | 768 | +0.18(+0.74%) |
Apr 13, 2007 | 24.27 | 24.33 | 24.27 | 24.33 | 1,537 | +0.27(+1.12%) |
Apr 12, 2007 | 24.05 | 24.06 | 24.05 | 24.06 | 2,819 | -0.09(-0.39%) |
Apr 11, 2007 | 24.23 | 24.23 | 24.15 | 24.15 | 512 | -0.07(-0.29%) |
Apr 10, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 5,382 | +0.06(+0.26%) |
Apr 05, 2007 | 24.17 | 24.17 | 24.16 | 24.16 | 2,050 | +0.03(+0.13%) |
Apr 04, 2007 | 24.11 | 24.13 | 24.11 | 24.13 | 2,050 | -0.05(-0.19%) |
Apr 03, 2007 | 24.08 | 24.18 | 24.08 | 24.18 | 768 | +0.21(+0.86%) |
Apr 02, 2007 | 23.91 | 23.97 | 23.91 | 23.97 | 1,281 | +0.14(+0.59%) |
Mar 30, 2007 | 23.90 | 23.91 | 23.75 | 23.83 | 4,613 | +0.08(+0.33%) |
Mar 29, 2007 | 23.81 | 23.81 | 23.70 | 23.75 | 11,790 | -0.12(-0.52%) |
Mar 28, 2007 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 23.88 | 23.88 | 23.88 | 23.88 | 1,537 | -0.06(-0.26%) |
Mar 26, 2007 | 24.09 | 24.09 | 23.93 | 23.94 | 3,332 | -0.13(-0.54%) |
Mar 23, 2007 | 24.05 | 24.10 | 24.05 | 24.07 | 2,306 | +0.09(+0.39%) |
Mar 22, 2007 | 24.05 | 24.05 | 23.97 | 23.97 | 1,794 | +0.01(+0.05%) |
Mar 21, 2007 | 23.63 | 23.96 | 23.63 | 23.96 | 29,476 | +0.34(+1.42%) |
Mar 20, 2007 | 23.56 | 23.63 | 23.56 | 23.63 | 2,819 | +0.15(+0.63%) |
Mar 19, 2007 | 23.47 | 23.48 | 23.47 | 23.48 | 1,281 | +0.23(+0.99%) |
Mar 16, 2007 | 23.30 | 23.40 | 23.24 | 23.25 | 84,070 | -0.18(-0.77%) |
Mar 15, 2007 | 23.33 | 23.43 | 23.33 | 23.43 | 2,819 | +0.21(+0.92%) |
Mar 14, 2007 | 23.23 | 23.23 | 22.95 | 23.21 | 23,324 | -0.40(-1.69%) |
Mar 13, 2007 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.61 | 23.61 | 23.55 | 23.61 | 1,281 | +0.07(+0.28%) |
Mar 09, 2007 | 23.61 | 23.61 | 23.55 | 23.55 | 512 | +0.09(+0.38%) |
Mar 08, 2007 | 23.51 | 23.51 | 23.44 | 23.46 | 26,656 | +0.16(+0.69%) |
Mar 07, 2007 | 23.29 | 23.36 | 23.26 | 23.30 | 9,227 | +0.01(+0.05%) |
Mar 06, 2007 | 23.12 | 23.33 | 23.12 | 23.28 | 6,920 | +0.34(+1.50%) |
Mar 05, 2007 | 23.14 | 23.16 | 22.94 | 22.94 | 4,101 | -0.43(-1.85%) |
Mar 02, 2007 | 23.59 | 23.62 | 23.37 | 23.37 | 9,996 | -0.30(-1.25%) |