Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.15 | 19.20 | 18.80 | 19.15 | 2,581 | +0.90(+4.93%) |
May 30, 2007 | 18.25 | 18.95 | 18.25 | 18.25 | 1,235 | -1.10(-5.68%) |
May 29, 2007 | 19.35 | 19.35 | 18.95 | 19.35 | 9,154 | +0.40(+2.11%) |
May 25, 2007 | 18.95 | 18.95 | 18.25 | 18.95 | 4,650 | +0.45(+2.43%) |
May 24, 2007 | 19.45 | 18.50 | 18.00 | 18.50 | 5,000 | -0.95(-4.88%) |
May 23, 2007 | 19.45 | 19.95 | 19.45 | 19.45 | 3,600 | -0.65(-3.23%) |
May 22, 2007 | 20.55 | 20.70 | 20.10 | 20.10 | 805 | -0.45(-2.19%) |
May 21, 2007 | 20.55 | 20.55 | 19.95 | 20.55 | 2,696 | +0.65(+3.27%) |
May 18, 2007 | 19.90 | 20.50 | 19.90 | 19.90 | 3,030 | -0.45(-2.21%) |
May 17, 2007 | 20.35 | 20.75 | 20.35 | 20.35 | 3,200 | -0.65(-3.10%) |
May 16, 2007 | 21.00 | 21.35 | 20.75 | 21.00 | 3,000 | +0.40(+1.94%) |
May 15, 2007 | 20.60 | 20.70 | 20.60 | 20.60 | 1,770 | -0.50(-2.37%) |
May 14, 2007 | 21.10 | 21.55 | 21.10 | 21.10 | 5,150 | +0.45(+2.18%) |
May 11, 2007 | 20.65 | 21.00 | 20.60 | 20.65 | 1,400 | -1.00(-4.62%) |
May 10, 2007 | 21.65 | 21.75 | 21.30 | 21.65 | 5,930 | -0.20(-0.92%) |
May 09, 2007 | 21.85 | 21.85 | 21.40 | 21.85 | 6,191 | +1.08(+5.20%) |
May 08, 2007 | 20.77 | 20.85 | 20.40 | 20.77 | 9,680 | -0.38(-1.80%) |
May 07, 2007 | 21.15 | 21.25 | 20.70 | 21.15 | 7,346 | +0.65(+3.17%) |
May 04, 2007 | 20.50 | 21.00 | 20.45 | 20.50 | 3,040 | -0.30(-1.44%) |
May 03, 2007 | 20.80 | 20.85 | 20.75 | 20.80 | 4,000 | -0.10(-0.48%) |
May 02, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 140 | -0.45(-2.11%) |
May 01, 2007 | 21.35 | 21.40 | 20.70 | 21.35 | 7,012 | +0.80(+3.89%) |
Apr 30, 2007 | 20.55 | 21.15 | 20.55 | 20.55 | 1,600 | +0.45(+2.24%) |
Apr 27, 2007 | 21.35 | 21.00 | 20.10 | 20.10 | 1,914 | -1.25(-5.85%) |
Apr 26, 2007 | 21.35 | 21.35 | 20.50 | 21.35 | 1,210 | +0.25(+1.18%) |
Apr 25, 2007 | 20.70 | 21.10 | 21.10 | 21.10 | 300 | +0.40(+1.93%) |
Apr 24, 2007 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 20.70 | 20.70 | 20.30 | 20.70 | 3,640 | +0.20(+0.98%) |
Apr 20, 2007 | 20.50 | 20.50 | 20.05 | 20.50 | 3,590 | -0.30(-1.44%) |
Apr 19, 2007 | 21.25 | 20.85 | 20.35 | 20.80 | 3,240 | -0.45(-2.12%) |
Apr 18, 2007 | 21.25 | 21.25 | 20.80 | 21.25 | 5,805 | +0.05(+0.24%) |
Apr 17, 2007 | 21.20 | 21.20 | 20.75 | 21.20 | 3,091 | -0.80(-3.64%) |
Apr 16, 2007 | 22.00 | 22.00 | 21.50 | 22.00 | 7,690 | +0.50(+2.33%) |
Apr 13, 2007 | 21.50 | 21.70 | 21.10 | 21.50 | 3,020 | +0.40(+1.90%) |
Apr 12, 2007 | 21.10 | 21.10 | 20.65 | 21.10 | 5,309 | -0.40(-1.86%) |
Apr 11, 2007 | 21.50 | 21.55 | 21.10 | 21.50 | 1,920 | -0.70(-3.15%) |
Apr 10, 2007 | 22.20 | 23.00 | 22.20 | 22.20 | 14,592 | +1.22(+5.82%) |
Apr 09, 2007 | 20.98 | 21.10 | 20.65 | 20.98 | 11,037 | +0.23(+1.11%) |
Apr 05, 2007 | 20.75 | 21.10 | 20.60 | 20.75 | 2,500 | +0.85(+4.27%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.25 | 19.90 | 2,780 | +0.00(+0.00%) |
Apr 03, 2007 | 19.90 | 20.30 | 19.75 | 19.90 | 6,200 | -2.30(-10.36%) |
Apr 02, 2007 | 22.20 | 22.20 | 21.20 | 22.20 | 17,605 | +0.20(+0.91%) |
Mar 30, 2007 | 22.00 | 22.70 | 22.00 | 22.00 | 600 | -0.20(-0.90%) |
Mar 29, 2007 | 22.20 | 22.35 | 21.65 | 22.20 | 2,525 | -0.10(-0.45%) |
Mar 28, 2007 | 22.30 | 22.40 | 21.50 | 22.30 | 2,300 | -0.05(-0.22%) |
Mar 27, 2007 | 22.35 | 22.70 | 20.25 | 22.35 | 18,506 | +1.05(+4.93%) |
Mar 26, 2007 | 21.30 | 21.70 | 21.20 | 21.30 | 5,800 | +0.55(+2.65%) |
Mar 23, 2007 | 20.75 | 20.75 | 20.30 | 20.75 | 2,050 | +0.30(+1.47%) |
Mar 22, 2007 | 20.45 | 20.60 | 20.15 | 20.45 | 1,715 | +1.00(+5.14%) |
Mar 21, 2007 | 19.45 | 19.45 | 19.25 | 19.45 | 13,700 | -0.25(-1.27%) |
Mar 20, 2007 | 19.70 | 19.70 | 19.25 | 19.70 | 7,200 | +0.60(+3.14%) |
Mar 19, 2007 | 19.10 | 19.60 | 19.00 | 19.10 | 12,542 | +0.10(+0.53%) |
Mar 16, 2007 | 19.00 | 19.75 | 19.00 | 19.00 | 26,004 | +0.35(+1.88%) |
Mar 15, 2007 | 18.65 | 18.65 | 18.40 | 18.65 | 9,350 | +0.65(+3.61%) |
Mar 14, 2007 | 18.00 | 18.25 | 17.80 | 18.00 | 7,230 | -1.10(-5.76%) |
Mar 13, 2007 | 19.70 | 19.45 | 19.00 | 19.10 | 12,237 | -0.60(-3.05%) |
Mar 12, 2007 | 19.70 | 19.80 | 19.40 | 19.70 | 19,907 | +1.45(+7.95%) |
Mar 09, 2007 | 18.25 | 19.00 | 18.00 | 18.25 | 29,055 | +0.45(+2.53%) |
Mar 08, 2007 | 17.80 | 18.50 | 17.70 | 17.80 | 50,290 | -1.20(-6.32%) |
Mar 07, 2007 | 19.00 | 19.20 | 19.00 | 19.00 | 13,450 | +0.50(+2.70%) |
Mar 06, 2007 | 18.50 | 18.50 | 17.90 | 18.50 | 6,555 | +0.50(+2.78%) |
Mar 05, 2007 | 18.00 | 18.65 | 18.00 | 18.00 | 20,114 | -1.40(-7.22%) |
Mar 02, 2007 | 19.80 | 19.50 | 19.10 | 19.40 | 3,150 | -0.40(-2.02%) |