Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.80 | 23.90 | 23.60 | 23.80 | 26,478 | +0.15(+0.63%) |
May 30, 2007 | 23.65 | 23.65 | 23.30 | 23.65 | 180,716 | +0.30(+1.28%) |
May 29, 2007 | 23.35 | 23.75 | 23.35 | 23.35 | 66,857 | -0.35(-1.48%) |
May 25, 2007 | 23.70 | 23.75 | 23.40 | 23.70 | 50,963 | +0.40(+1.72%) |
May 24, 2007 | 23.55 | 23.55 | 23.05 | 23.30 | 49,167 | -0.25(-1.06%) |
May 23, 2007 | 23.55 | 23.60 | 23.35 | 23.55 | 36,632 | +0.35(+1.51%) |
May 22, 2007 | 23.45 | 23.45 | 23.20 | 23.20 | 43,959 | -0.25(-1.07%) |
May 21, 2007 | 23.45 | 23.45 | 23.20 | 23.45 | 23,375 | -0.20(-0.85%) |
May 18, 2007 | 23.65 | 23.70 | 23.30 | 23.65 | 22,464 | +0.35(+1.50%) |
May 17, 2007 | 23.30 | 23.30 | 23.05 | 23.30 | 21,001 | +0.20(+0.87%) |
May 16, 2007 | 23.10 | 23.35 | 23.05 | 23.10 | 10,736 | -0.15(-0.65%) |
May 15, 2007 | 23.25 | 23.45 | 23.15 | 23.25 | 12,618 | +0.10(+0.43%) |
May 14, 2007 | 23.15 | 23.35 | 23.10 | 23.15 | 18,047 | -0.40(-1.70%) |
May 11, 2007 | 23.55 | 23.55 | 23.05 | 23.55 | 37,079 | +0.65(+2.84%) |
May 10, 2007 | 22.90 | 23.30 | 22.80 | 22.90 | 43,532 | -0.35(-1.51%) |
May 09, 2007 | 23.25 | 23.58 | 23.15 | 23.25 | 490,405 | -0.25(-1.06%) |
May 08, 2007 | 23.50 | 23.50 | 23.20 | 23.50 | 72,649 | +0.00(+0.00%) |
May 07, 2007 | 23.50 | 23.85 | 23.50 | 23.50 | 18,319 | +0.05(+0.21%) |
May 04, 2007 | 23.45 | 23.70 | 23.40 | 23.45 | 37,879 | +0.05(+0.21%) |
May 03, 2007 | 23.40 | 23.70 | 23.40 | 23.40 | 16,485 | -0.60(-2.50%) |
May 02, 2007 | 24.00 | 24.10 | 23.70 | 24.00 | 20,957 | -0.10(-0.41%) |
May 01, 2007 | 24.10 | 24.15 | 23.95 | 24.10 | 35,675 | -0.05(-0.21%) |
Apr 30, 2007 | 24.15 | 24.20 | 23.85 | 24.15 | 30,367 | +0.05(+0.21%) |
Apr 27, 2007 | 24.15 | 24.15 | 23.80 | 24.10 | 39,911 | -0.05(-0.21%) |
Apr 26, 2007 | 24.15 | 24.15 | 23.85 | 24.15 | 19,989 | +0.05(+0.21%) |
Apr 25, 2007 | 23.75 | 24.25 | 23.95 | 24.10 | 47,149 | +0.35(+1.47%) |
Apr 24, 2007 | 23.75 | 24.00 | 23.75 | 23.75 | 28,479 | +0.00(+0.00%) |
Apr 23, 2007 | 23.75 | 24.00 | 23.75 | 23.75 | 15,523 | -0.16(-0.67%) |
Apr 20, 2007 | 23.91 | 23.95 | 23.60 | 23.91 | 22,857 | +0.16(+0.67%) |
Apr 19, 2007 | 23.85 | 23.85 | 23.55 | 23.75 | 19,748 | -0.10(-0.42%) |
Apr 18, 2007 | 23.85 | 24.00 | 23.65 | 23.85 | 32,914 | +0.45(+1.92%) |
Apr 17, 2007 | 23.40 | 23.60 | 23.25 | 23.40 | 20,570 | -0.35(-1.47%) |
Apr 16, 2007 | 23.75 | 23.75 | 23.45 | 23.75 | 30,261 | +0.65(+2.81%) |
Apr 13, 2007 | 23.10 | 23.25 | 23.05 | 23.10 | 14,718 | +0.15(+0.65%) |
Apr 12, 2007 | 22.95 | 23.00 | 22.60 | 22.95 | 101,856 | +0.50(+2.23%) |
Apr 11, 2007 | 22.45 | 22.75 | 22.45 | 22.45 | 30,810 | -0.10(-0.44%) |
Apr 10, 2007 | 22.55 | 22.67 | 22.50 | 22.55 | 61,812 | +0.22(+0.99%) |
Apr 09, 2007 | 22.33 | 22.40 | 22.25 | 22.33 | 27,651 | -0.07(-0.31%) |
Apr 05, 2007 | 22.40 | 22.50 | 22.30 | 22.40 | 41,671 | +0.25(+1.13%) |
Apr 04, 2007 | 22.15 | 22.25 | 22.00 | 22.15 | 86,001 | -0.15(-0.67%) |
Apr 03, 2007 | 22.30 | 22.30 | 21.95 | 22.30 | 18,208 | +0.25(+1.13%) |
Apr 02, 2007 | 22.05 | 22.05 | 21.80 | 22.05 | 32,982 | +0.15(+0.68%) |
Mar 30, 2007 | 21.90 | 21.90 | 21.70 | 21.90 | 8,849 | +0.20(+0.92%) |
Mar 29, 2007 | 21.70 | 21.75 | 21.45 | 21.70 | 28,595 | +0.35(+1.64%) |
Mar 28, 2007 | 21.35 | 21.40 | 21.10 | 21.35 | 24,781 | -0.30(-1.39%) |
Mar 27, 2007 | 21.65 | 21.65 | 21.40 | 21.65 | 41,090 | +0.10(+0.46%) |
Mar 26, 2007 | 21.55 | 21.55 | 21.15 | 21.55 | 19,773 | +0.05(+0.23%) |
Mar 23, 2007 | 21.50 | 21.65 | 21.40 | 21.50 | 24,475 | +0.05(+0.23%) |
Mar 22, 2007 | 21.45 | 21.65 | 21.40 | 21.45 | 28,163 | -0.35(-1.61%) |
Mar 21, 2007 | 21.80 | 21.80 | 21.15 | 21.80 | 19,907 | +0.35(+1.63%) |
Mar 20, 2007 | 21.45 | 21.55 | 21.05 | 21.45 | 101,894 | +0.10(+0.47%) |
Mar 19, 2007 | 21.35 | 21.35 | 20.95 | 21.35 | 69,172 | +0.40(+1.91%) |
Mar 16, 2007 | 20.95 | 20.95 | 20.70 | 20.95 | 12,988 | +0.20(+0.96%) |
Mar 15, 2007 | 20.75 | 20.75 | 20.25 | 20.75 | 12,157 | +0.10(+0.48%) |
Mar 14, 2007 | 20.65 | 20.70 | 20.20 | 20.65 | 14,526 | +0.15(+0.73%) |
Mar 13, 2007 | 20.80 | 20.90 | 20.50 | 20.50 | 22,148 | -0.30(-1.44%) |
Mar 12, 2007 | 20.80 | 20.80 | 20.60 | 20.80 | 20,600 | +0.05(+0.24%) |
Mar 09, 2007 | 20.75 | 20.90 | 20.70 | 20.75 | 50,318 | +0.00(+0.00%) |
Mar 08, 2007 | 20.75 | 20.80 | 20.55 | 20.75 | 15,036 | -0.10(-0.48%) |
Mar 07, 2007 | 20.85 | 20.85 | 20.55 | 20.85 | 19,492 | +0.30(+1.46%) |
Mar 06, 2007 | 20.55 | 20.65 | 20.25 | 20.55 | 44,872 | +0.30(+1.48%) |
Mar 05, 2007 | 20.25 | 20.50 | 20.15 | 20.25 | 28,254 | -0.45(-2.17%) |
Mar 02, 2007 | 20.30 | 20.75 | 20.40 | 20.70 | 18,472 | +0.40(+1.97%) |