Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.06 | 20.72 | 20.06 | 20.72 | 1,500 | +0.62(+3.08%) |
May 30, 2007 | 19.45 | 20.10 | 19.45 | 20.10 | 1,800 | +0.74(+3.82%) |
May 29, 2007 | 19.26 | 20.00 | 19.10 | 19.36 | 2,400 | +0.21(+1.10%) |
May 25, 2007 | 19.15 | 19.15 | 19.01 | 19.15 | 1,800 | +0.00(+0.00%) |
May 24, 2007 | 19.61 | 19.63 | 19.00 | 19.15 | 8,400 | -0.36(-1.85%) |
May 23, 2007 | 19.40 | 19.64 | 19.31 | 19.51 | 629,400 | +0.07(+0.37%) |
May 22, 2007 | 19.80 | 19.99 | 19.25 | 19.44 | 10,900 | -0.47(-2.37%) |
May 21, 2007 | 19.91 | 20.38 | 19.91 | 19.91 | 800 | +0.00(+0.00%) |
May 18, 2007 | 20.26 | 20.26 | 19.75 | 19.91 | 900 | -0.60(-2.93%) |
May 17, 2007 | 21.26 | 21.26 | 20.51 | 20.51 | 4,300 | -0.50(-2.38%) |
May 16, 2007 | 21.02 | 21.02 | 21.01 | 21.01 | 2,100 | -0.09(-0.43%) |
May 15, 2007 | 21.30 | 21.30 | 21.10 | 21.10 | 2,300 | -0.31(-1.45%) |
May 14, 2007 | 21.78 | 21.78 | 21.40 | 21.41 | 4,200 | -0.60(-2.73%) |
May 11, 2007 | 22.00 | 22.15 | 22.00 | 22.01 | 3,000 | -0.19(-0.86%) |
May 10, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.06(-0.27%) |
May 09, 2007 | 22.27 | 22.27 | 22.26 | 22.26 | 600 | -0.06(-0.27%) |
May 08, 2007 | 22.31 | 22.32 | 22.30 | 22.32 | 400 | -0.11(-0.49%) |
May 07, 2007 | 22.25 | 22.43 | 22.25 | 22.43 | 1,200 | +0.18(+0.81%) |
May 04, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 03, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
May 02, 2007 | 22.00 | 22.25 | 22.00 | 22.25 | 400 | +0.00(+0.00%) |
May 01, 2007 | 22.00 | 22.42 | 21.67 | 22.25 | 3,100 | +0.28(+1.27%) |
Apr 30, 2007 | 21.00 | 22.00 | 21.00 | 21.97 | 2,300 | +0.72(+3.39%) |
Apr 27, 2007 | 20.90 | 21.33 | 20.90 | 21.25 | 2,000 | +0.25(+1.19%) |
Apr 26, 2007 | 20.95 | 21.00 | 20.95 | 21.00 | 200 | +0.32(+1.55%) |
Apr 25, 2007 | 20.77 | 20.77 | 20.65 | 20.68 | 5,400 | -0.23(-1.10%) |
Apr 24, 2007 | 20.78 | 20.91 | 20.78 | 20.91 | 1,000 | +0.22(+1.06%) |
Apr 23, 2007 | 20.57 | 20.69 | 20.45 | 20.69 | 300 | +0.12(+0.58%) |
Apr 20, 2007 | 20.45 | 20.66 | 20.45 | 20.57 | 1,900 | -0.09(-0.44%) |
Apr 19, 2007 | 20.90 | 20.90 | 20.60 | 20.66 | 2,600 | -0.43(-2.04%) |
Apr 18, 2007 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 21.20 | 21.33 | 21.09 | 21.09 | 1,100 | -0.02(-0.10%) |
Apr 16, 2007 | 21.30 | 21.30 | 21.11 | 21.11 | 500 | -0.35(-1.63%) |
Apr 13, 2007 | 21.35 | 21.60 | 21.00 | 21.46 | 4,800 | +0.12(+0.56%) |
Apr 12, 2007 | 20.95 | 21.39 | 20.95 | 21.34 | 500 | +0.64(+3.09%) |
Apr 11, 2007 | 20.70 | 20.80 | 20.50 | 20.70 | 3,200 | +0.07(+0.34%) |
Apr 10, 2007 | 20.65 | 21.11 | 20.52 | 20.63 | 5,000 | +0.00(+0.00%) |
Apr 09, 2007 | 20.22 | 20.63 | 20.20 | 20.63 | 3,200 | +0.33(+1.63%) |
Apr 05, 2007 | 20.10 | 20.30 | 20.10 | 20.30 | 2,400 | +0.18(+0.89%) |
Apr 04, 2007 | 20.10 | 20.23 | 20.07 | 20.12 | 3,600 | -0.03(-0.15%) |
Apr 03, 2007 | 20.26 | 20.26 | 20.08 | 20.15 | 6,700 | -0.10(-0.49%) |
Apr 02, 2007 | 20.26 | 20.26 | 20.25 | 20.25 | 1,700 | -0.15(-0.74%) |
Mar 30, 2007 | 20.10 | 20.43 | 19.95 | 20.40 | 9,100 | +0.30(+1.49%) |
Mar 29, 2007 | 20.15 | 20.15 | 20.00 | 20.10 | 6,900 | -0.07(-0.35%) |
Mar 28, 2007 | 19.86 | 20.20 | 19.86 | 20.17 | 4,000 | +0.06(+0.30%) |
Mar 27, 2007 | 20.61 | 20.61 | 20.01 | 20.11 | 4,600 | -0.65(-3.13%) |
Mar 26, 2007 | 20.33 | 20.86 | 20.01 | 20.76 | 4,300 | +0.65(+3.23%) |
Mar 23, 2007 | 20.90 | 21.35 | 20.11 | 20.11 | 10,900 | -0.54(-2.62%) |
Mar 22, 2007 | 19.96 | 20.65 | 19.93 | 20.65 | 6,800 | +0.68(+3.41%) |
Mar 21, 2007 | 19.80 | 20.22 | 19.80 | 19.97 | 5,300 | -0.22(-1.09%) |
Mar 20, 2007 | 19.80 | 20.25 | 19.56 | 20.19 | 9,800 | +0.52(+2.64%) |
Mar 19, 2007 | 19.33 | 20.49 | 19.33 | 19.67 | 9,300 | +0.07(+0.36%) |
Mar 16, 2007 | 19.81 | 20.00 | 19.30 | 19.60 | 4,000 | -0.21(-1.06%) |
Mar 15, 2007 | 19.50 | 19.95 | 19.33 | 19.81 | 5,200 | +0.18(+0.92%) |
Mar 14, 2007 | 19.70 | 19.99 | 19.26 | 19.63 | 8,800 | +0.03(+0.15%) |
Mar 13, 2007 | 19.95 | 20.24 | 19.56 | 19.60 | 18,000 | -0.60(-2.97%) |
Mar 12, 2007 | 20.20 | 20.44 | 20.01 | 20.20 | 8,200 | -0.03(-0.15%) |
Mar 09, 2007 | 19.95 | 20.23 | 19.80 | 20.23 | 3,800 | +0.29(+1.45%) |
Mar 08, 2007 | 19.80 | 20.85 | 19.80 | 19.94 | 4,000 | +0.14(+0.71%) |
Mar 07, 2007 | 20.14 | 20.34 | 19.60 | 19.80 | 6,000 | -0.22(-1.10%) |
Mar 06, 2007 | 20.68 | 20.76 | 20.00 | 20.02 | 5,500 | -0.69(-3.33%) |
Mar 05, 2007 | 20.77 | 20.90 | 20.68 | 20.71 | 3,700 | -0.31(-1.47%) |
Mar 02, 2007 | 21.15 | 21.15 | 20.66 | 21.02 | 4,800 | -0.21(-0.99%) |