Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.26 | 22.42 | 22.26 | 22.30 | 691 | +0.33(+1.50%) |
May 30, 2007 | 21.86 | 21.97 | 21.74 | 21.97 | 1,498 | +0.45(+2.10%) |
May 29, 2007 | 21.61 | 21.61 | 21.52 | 21.52 | 576 | +0.26(+1.22%) |
May 25, 2007 | 21.27 | 21.27 | 21.26 | 21.26 | 1,498 | -0.24(-1.13%) |
May 24, 2007 | 21.50 | 21.50 | 21.50 | 21.50 | 230 | -0.06(-0.28%) |
May 23, 2007 | 21.87 | 21.87 | 21.56 | 21.56 | 1,498 | +0.00(+0.00%) |
May 22, 2007 | 21.69 | 21.69 | 21.56 | 21.56 | 691 | -0.17(-0.80%) |
May 21, 2007 | 21.60 | 21.95 | 21.60 | 21.74 | 3,226 | +0.14(+0.64%) |
May 18, 2007 | 21.22 | 21.60 | 21.16 | 21.60 | 2,881 | +0.35(+1.63%) |
May 17, 2007 | 21.35 | 21.37 | 21.12 | 21.25 | 460 | -0.23(-1.05%) |
May 16, 2007 | 21.43 | 21.48 | 21.43 | 21.48 | 3,111 | -0.16(-0.76%) |
May 15, 2007 | 21.64 | 21.64 | 21.64 | 21.64 | 230 | -0.36(-1.62%) |
May 14, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 460 | -0.36(-1.59%) |
May 11, 2007 | 22.35 | 22.35 | 22.35 | 22.35 | 115 | +0.36(+1.62%) |
May 10, 2007 | 22.26 | 22.44 | 22.00 | 22.00 | 576 | -0.17(-0.78%) |
May 09, 2007 | 22.39 | 22.39 | 22.17 | 22.17 | 1,037 | -0.25(-1.12%) |
May 08, 2007 | 22.42 | 22.42 | 22.42 | 22.42 | 230 | -0.36(-1.56%) |
May 07, 2007 | 22.14 | 22.78 | 22.14 | 22.78 | 4,494 | +0.43(+1.90%) |
May 04, 2007 | 22.22 | 22.78 | 22.22 | 22.35 | 2,535 | -0.08(-0.35%) |
May 03, 2007 | 22.42 | 22.43 | 22.42 | 22.43 | 1,267 | -0.13(-0.58%) |
May 02, 2007 | 22.21 | 22.56 | 21.85 | 22.56 | 1,843 | +0.56(+2.56%) |
May 01, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 22.10 | 22.10 | 22.00 | 22.00 | 345 | -0.35(-1.55%) |
Apr 27, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 806 | -0.10(-0.43%) |
Apr 25, 2007 | 22.13 | 22.44 | 22.13 | 22.44 | 1,152 | +0.66(+3.03%) |
Apr 24, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 345 | -0.08(-0.36%) |
Apr 23, 2007 | 21.55 | 21.86 | 21.55 | 21.86 | 1,959 | +0.60(+2.82%) |
Apr 20, 2007 | 21.04 | 21.26 | 21.04 | 21.26 | 576 | +0.62(+3.03%) |
Apr 19, 2007 | 20.66 | 20.91 | 20.63 | 20.63 | 1,037 | -0.40(-1.90%) |
Apr 18, 2007 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 20.83 | 21.03 | 20.83 | 21.03 | 460 | +0.38(+1.85%) |
Apr 16, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 20.83 | 20.83 | 20.65 | 20.65 | 230 | -0.26(-1.25%) |
Apr 11, 2007 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 20.81 | 20.91 | 20.81 | 20.91 | 1,498 | +0.49(+2.38%) |
Apr 09, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 115 | -0.38(-1.83%) |
Apr 05, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 20.80 | 20.81 | 20.80 | 20.81 | 1,152 | -0.03(-0.17%) |
Mar 30, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 21.13 | 21.37 | 20.83 | 20.84 | 9,450 | -0.29(-1.36%) |
Mar 28, 2007 | 21.22 | 21.22 | 21.13 | 21.13 | 460 | -0.10(-0.45%) |
Mar 27, 2007 | 21.26 | 21.26 | 21.22 | 21.22 | 1,613 | -0.34(-1.57%) |
Mar 26, 2007 | 21.23 | 21.75 | 21.23 | 21.56 | 1,613 | +0.74(+3.54%) |
Mar 23, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 20.82 | 20.83 | 20.65 | 20.83 | 2,535 | -0.34(-1.60%) |
Mar 20, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 20.65 | 21.16 | 20.65 | 21.16 | 460 | +0.24(+1.16%) |
Mar 15, 2007 | 20.92 | 20.92 | 20.92 | 20.92 | 230 | +0.26(+1.26%) |
Mar 14, 2007 | 20.65 | 20.66 | 20.65 | 20.66 | 3,457 | -0.08(-0.38%) |
Mar 13, 2007 | 20.84 | 20.83 | 20.74 | 20.74 | 11,985 | -0.10(-0.50%) |
Mar 12, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 460 | -0.08(-0.37%) |
Mar 09, 2007 | 20.83 | 20.92 | 20.65 | 20.92 | 3,803 | +0.27(+1.30%) |
Mar 08, 2007 | 20.87 | 20.91 | 20.65 | 20.65 | 2,189 | -0.01(-0.04%) |
Mar 07, 2007 | 20.83 | 20.83 | 20.66 | 20.66 | 2,650 | -0.38(-1.81%) |
Mar 06, 2007 | 20.39 | 21.04 | 20.39 | 21.04 | 1,382 | +0.51(+2.49%) |
Mar 05, 2007 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 20.63 | 20.63 | 20.53 | 20.53 | 1,267 | -0.29(-1.42%) |