Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.14 | 20.14 | 19.99 | 20.00 | 690 | -0.14(-0.69%) |
May 30, 2007 | 19.97 | 20.14 | 19.94 | 20.14 | 1,150 | +0.14(+0.70%) |
May 29, 2007 | 19.93 | 20.00 | 19.93 | 20.00 | 1,380 | +0.11(+0.57%) |
May 25, 2007 | 19.65 | 19.88 | 19.65 | 19.88 | 345 | +0.09(+0.44%) |
May 24, 2007 | 19.62 | 19.80 | 19.62 | 19.80 | 460 | +0.01(+0.04%) |
May 23, 2007 | 19.80 | 19.94 | 19.61 | 19.79 | 1,667 | +0.11(+0.57%) |
May 22, 2007 | 19.80 | 19.80 | 19.67 | 19.67 | 460 | -0.14(-0.70%) |
May 21, 2007 | 19.67 | 19.81 | 19.56 | 19.81 | 12,422 | +0.20(+1.04%) |
May 18, 2007 | 19.64 | 19.64 | 19.61 | 19.61 | 8,485 | +0.00(+0.02%) |
May 17, 2007 | 19.69 | 19.69 | 19.61 | 19.61 | 345 | +0.00(+0.00%) |
May 16, 2007 | 19.65 | 19.66 | 19.61 | 19.61 | 2,216 | -0.13(-0.66%) |
May 15, 2007 | 19.66 | 19.93 | 19.66 | 19.74 | 5,889 | +0.10(+0.49%) |
May 14, 2007 | 19.60 | 20.01 | 19.20 | 19.64 | 6,100 | -0.33(-1.65%) |
May 11, 2007 | 20.15 | 20.91 | 18.41 | 19.97 | 53,255 | -1.15(-5.43%) |
May 10, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 172 | -0.17(-0.82%) |
May 09, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 08, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 07, 2007 | 21.34 | 21.42 | 21.29 | 21.29 | 1,266 | -0.43(-2.00%) |
May 04, 2007 | 21.54 | 21.73 | 21.54 | 21.73 | 690 | -0.05(-0.24%) |
May 03, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
May 02, 2007 | 21.95 | 21.95 | 21.78 | 21.78 | 22,854 | -0.30(-1.34%) |
May 01, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 115 | +0.12(+0.55%) |
Apr 30, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 2,760 | -0.12(-0.55%) |
Apr 27, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 230 | -0.01(-0.04%) |
Apr 26, 2007 | 22.07 | 22.08 | 22.07 | 22.08 | 1,025 | +0.12(+0.55%) |
Apr 25, 2007 | 21.95 | 21.96 | 21.95 | 21.96 | 1,610 | +0.00(+0.00%) |
Apr 24, 2007 | 21.95 | 21.98 | 21.95 | 21.96 | 460 | +0.01(+0.04%) |
Apr 23, 2007 | 21.75 | 22.07 | 21.75 | 21.95 | 2,181 | -0.25(-1.14%) |
Apr 20, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 22.10 | 22.20 | 22.10 | 22.20 | 414 | +0.16(+0.71%) |
Apr 17, 2007 | 21.91 | 22.05 | 21.75 | 22.05 | 8,498 | -0.18(-0.82%) |
Apr 16, 2007 | 22.77 | 22.77 | 22.17 | 22.23 | 3,565 | -0.70(-3.03%) |
Apr 13, 2007 | 22.80 | 22.93 | 22.80 | 22.93 | 346 | -0.07(-0.30%) |
Apr 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 690 | +0.00(+0.00%) |
Apr 11, 2007 | 23.00 | 23.02 | 23.00 | 23.00 | 5,082 | +0.00(+0.00%) |
Apr 10, 2007 | 22.92 | 23.00 | 22.92 | 23.00 | 345 | +0.00(+0.00%) |
Apr 09, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.04(-0.19%) |
Apr 05, 2007 | 22.87 | 23.04 | 22.87 | 23.04 | 908 | +0.02(+0.08%) |
Apr 04, 2007 | 22.87 | 23.03 | 22.87 | 23.02 | 2,667 | -0.01(-0.04%) |
Apr 03, 2007 | 22.96 | 23.03 | 22.95 | 23.03 | 5,060 | -0.05(-0.23%) |
Apr 02, 2007 | 22.91 | 23.08 | 22.91 | 23.08 | 1,634 | -0.03(-0.11%) |
Mar 30, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 14,492 | -0.16(-0.67%) |
Mar 29, 2007 | 23.27 | 23.27 | 23.27 | 23.27 | 345 | -0.14(-0.59%) |
Mar 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 115 | -0.33(-1.39%) |
Mar 27, 2007 | 23.39 | 24.05 | 23.39 | 23.73 | 1,322 | +0.67(+2.90%) |
Mar 26, 2007 | 23.09 | 23.67 | 23.00 | 23.07 | 4,069 | -0.33(-1.41%) |
Mar 23, 2007 | 23.09 | 23.40 | 23.09 | 23.40 | 1,380 | +0.40(+1.74%) |
Mar 22, 2007 | 23.00 | 23.12 | 22.99 | 23.00 | 3,342 | +0.00(+0.00%) |
Mar 21, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.00(+0.00%) |
Mar 20, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 22.64 | 23.00 | 22.60 | 23.00 | 2,942 | -0.01(-0.04%) |
Mar 16, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 594 | +0.00(+0.00%) |
Mar 14, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 23.26 | 23.26 | 23.00 | 23.00 | 9,578 | -0.25(-1.08%) |
Mar 08, 2007 | 22.97 | 23.26 | 22.97 | 23.26 | 4,389 | +0.00(+0.00%) |
Mar 07, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 632 | +0.00(+0.00%) |
Mar 06, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 2,758 | -0.01(-0.04%) |
Mar 05, 2007 | 23.39 | 23.58 | 23.27 | 23.27 | 18,673 | +0.01(+0.04%) |
Mar 02, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 1,653 | -0.01(-0.04%) |