Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.37 | 25.69 | 25.37 | 25.69 | 0 | +0.32(+1.26%) |
May 30, 2007 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.05(+0.20%) |
May 29, 2007 | 25.32 | 25.32 | 25.17 | 25.32 | 0 | +0.15(+0.60%) |
May 25, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.10(+0.40%) |
May 24, 2007 | 25.07 | 25.43 | 25.07 | 25.07 | 0 | -0.36(-1.42%) |
May 23, 2007 | 25.45 | 25.45 | 25.43 | 25.43 | 0 | -0.02(-0.08%) |
May 22, 2007 | 25.32 | 25.45 | 25.45 | 25.45 | 0 | +0.13(+0.51%) |
May 21, 2007 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.18(+0.72%) |
May 18, 2007 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.19(+0.76%) |
May 17, 2007 | 24.95 | 24.95 | 24.94 | 24.95 | 0 | +0.01(+0.04%) |
May 16, 2007 | 24.94 | 24.94 | 24.91 | 24.94 | 0 | +0.03(+0.12%) |
May 15, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.11(-0.44%) |
May 14, 2007 | 25.02 | 25.12 | 25.02 | 25.02 | 0 | -0.10(-0.40%) |
May 11, 2007 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.23(+0.92%) |
May 10, 2007 | 24.89 | 25.22 | 24.89 | 24.89 | 0 | -0.33(-1.31%) |
May 09, 2007 | 25.22 | 25.22 | 25.09 | 25.22 | 0 | +0.13(+0.52%) |
May 08, 2007 | 25.09 | 25.25 | 25.09 | 25.09 | 0 | -0.16(-0.63%) |
May 07, 2007 | 25.25 | 25.25 | 25.22 | 25.25 | 0 | +0.03(+0.12%) |
May 04, 2007 | 25.22 | 25.22 | 24.98 | 25.22 | 0 | +0.24(+0.96%) |
May 03, 2007 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | -0.05(-0.20%) |
May 02, 2007 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.29(+1.17%) |
May 01, 2007 | 24.74 | 24.80 | 24.74 | 24.74 | 0 | -0.06(-0.24%) |
Apr 30, 2007 | 24.80 | 25.01 | 24.80 | 24.80 | 0 | -0.21(-0.84%) |
Apr 27, 2007 | 25.01 | 25.01 | 25.00 | 25.01 | 0 | +0.01(+0.04%) |
Apr 26, 2007 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 25.00 | 25.00 | 24.79 | 25.00 | 0 | +0.21(+0.85%) |
Apr 24, 2007 | 24.79 | 24.86 | 24.79 | 24.79 | 0 | -0.07(-0.28%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.85 | 24.86 | 0 | +0.01(+0.04%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.64 | 24.85 | 0 | +0.21(+0.85%) |
Apr 19, 2007 | 24.64 | 24.80 | 24.64 | 24.64 | 0 | -0.16(-0.65%) |
Apr 18, 2007 | 24.80 | 24.86 | 24.80 | 24.80 | 0 | -0.06(-0.24%) |
Apr 17, 2007 | 24.86 | 24.99 | 24.86 | 24.86 | 0 | -0.13(-0.52%) |
Apr 16, 2007 | 24.99 | 24.99 | 24.64 | 24.99 | 0 | +0.35(+1.42%) |
Apr 13, 2007 | 24.64 | 24.64 | 24.53 | 24.64 | 0 | +0.11(+0.45%) |
Apr 12, 2007 | 24.53 | 24.53 | 24.41 | 24.53 | 0 | +0.12(+0.49%) |
Apr 11, 2007 | 24.41 | 24.47 | 24.41 | 24.41 | 0 | -0.06(-0.25%) |
Apr 10, 2007 | 24.47 | 24.47 | 24.34 | 24.47 | 0 | +0.13(+0.53%) |
Apr 09, 2007 | 24.34 | 24.35 | 24.34 | 24.34 | 0 | -0.01(-0.04%) |
Apr 05, 2007 | 24.35 | 24.35 | 24.28 | 24.35 | 0 | +0.18(+0.74%) |
Apr 04, 2007 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 24.17 | 24.17 | 24.03 | 24.17 | 0 | +0.14(+0.58%) |
Apr 02, 2007 | 24.03 | 24.03 | 23.99 | 24.03 | 0 | +0.04(+0.17%) |
Mar 30, 2007 | 23.99 | 23.99 | 23.94 | 23.99 | 0 | +0.05(+0.21%) |
Mar 29, 2007 | 23.94 | 23.94 | 23.91 | 23.94 | 0 | +0.03(+0.13%) |
Mar 28, 2007 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.12(-0.50%) |
Mar 26, 2007 | 24.03 | 24.06 | 24.03 | 24.03 | 0 | -0.03(-0.12%) |
Mar 23, 2007 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 24.06 | 24.06 | 23.58 | 24.06 | 0 | +0.48(+2.04%) |
Mar 20, 2007 | 23.58 | 23.58 | 23.45 | 23.58 | 0 | +0.13(+0.55%) |
Mar 19, 2007 | 23.45 | 23.45 | 23.13 | 23.45 | 0 | +0.29(+1.25%) |
Mar 16, 2007 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.27(+1.18%) |
Mar 14, 2007 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 22.89 | 23.36 | 22.89 | 22.89 | 0 | -0.47(-2.01%) |
Mar 12, 2007 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.13(+0.56%) |
Mar 09, 2007 | 23.23 | 23.23 | 23.22 | 23.23 | 0 | +0.01(+0.04%) |
Mar 08, 2007 | 23.22 | 23.22 | 22.92 | 23.22 | 0 | +0.30(+1.31%) |
Mar 07, 2007 | 22.92 | 22.92 | 22.89 | 22.92 | 0 | +0.03(+0.13%) |
Mar 06, 2007 | 22.89 | 22.89 | 22.38 | 22.89 | 0 | +0.51(+2.28%) |
Mar 05, 2007 | 22.38 | 22.83 | 22.38 | 22.38 | 0 | -0.45(-1.97%) |
Mar 02, 2007 | 22.83 | 23.21 | 22.83 | 22.83 | 0 | -0.38(-1.64%) |