Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.60 | 23.60 | 23.25 | 23.60 | 3,353 | +0.45(+1.94%) |
May 30, 2007 | 23.15 | 23.15 | 22.65 | 23.15 | 5,222 | -0.05(-0.22%) |
May 29, 2007 | 23.20 | 23.45 | 23.20 | 23.20 | 2,275 | -0.05(-0.22%) |
May 25, 2007 | 23.25 | 23.40 | 23.00 | 23.25 | 11,936 | -0.14(-0.59%) |
May 24, 2007 | 24.05 | 23.55 | 23.15 | 23.39 | 87,584 | -0.66(-2.75%) |
May 23, 2007 | 24.05 | 24.10 | 23.80 | 24.05 | 3,290 | +0.82(+3.53%) |
May 22, 2007 | 22.73 | 23.25 | 22.95 | 23.23 | 3,896 | +0.50(+2.20%) |
May 21, 2007 | 22.73 | 22.75 | 22.45 | 22.73 | 8,766 | -0.02(-0.09%) |
May 18, 2007 | 22.75 | 22.85 | 22.65 | 22.75 | 4,257 | -0.05(-0.22%) |
May 17, 2007 | 22.80 | 22.95 | 22.65 | 22.80 | 42,355 | +0.00(+0.00%) |
May 16, 2007 | 22.80 | 23.10 | 22.75 | 22.80 | 8,581 | -0.50(-2.15%) |
May 15, 2007 | 23.30 | 23.40 | 22.50 | 23.30 | 9,287 | +0.05(+0.22%) |
May 14, 2007 | 23.25 | 23.25 | 22.80 | 23.25 | 77,052 | +1.22(+5.54%) |
May 11, 2007 | 22.03 | 23.15 | 22.00 | 22.03 | 109,506 | +0.23(+1.06%) |
May 10, 2007 | 21.80 | 22.05 | 21.65 | 21.80 | 5,164 | -0.45(-2.02%) |
May 09, 2007 | 22.25 | 22.25 | 21.80 | 22.25 | 130,346 | -0.05(-0.22%) |
May 08, 2007 | 22.30 | 22.30 | 22.15 | 22.30 | 32,202 | +0.00(+0.00%) |
May 07, 2007 | 22.30 | 22.30 | 21.95 | 22.30 | 25,675 | +0.30(+1.36%) |
May 04, 2007 | 22.00 | 22.00 | 21.50 | 22.00 | 31,496 | +0.40(+1.85%) |
May 03, 2007 | 21.60 | 21.85 | 21.45 | 21.60 | 21,850 | -0.50(-2.26%) |
May 02, 2007 | 22.10 | 22.10 | 21.80 | 22.10 | 2,247 | +0.20(+0.91%) |
May 01, 2007 | 21.90 | 22.05 | 21.80 | 21.90 | 15,669 | -0.30(-1.35%) |
Apr 30, 2007 | 22.20 | 22.25 | 21.90 | 22.20 | 45,880 | -0.20(-0.89%) |
Apr 27, 2007 | 22.60 | 22.45 | 22.25 | 22.40 | 8,480 | -0.20(-0.88%) |
Apr 26, 2007 | 22.60 | 22.60 | 22.50 | 22.60 | 7,826 | -0.10(-0.44%) |
Apr 25, 2007 | 21.85 | 22.70 | 22.10 | 22.70 | 43,124 | +0.85(+3.89%) |
Apr 24, 2007 | 21.85 | 22.05 | 21.75 | 21.85 | 87,287 | -0.50(-2.24%) |
Apr 23, 2007 | 22.35 | 22.40 | 22.10 | 22.35 | 23,600 | -0.20(-0.89%) |
Apr 20, 2007 | 22.55 | 22.55 | 22.15 | 22.55 | 12,685 | +0.10(+0.45%) |
Apr 19, 2007 | 21.15 | 22.45 | 21.35 | 22.45 | 33,797 | +1.30(+6.15%) |
Apr 18, 2007 | 21.15 | 21.15 | 20.85 | 21.15 | 8,528 | +0.30(+1.44%) |
Apr 17, 2007 | 20.85 | 20.85 | 20.70 | 20.85 | 5,013 | +0.55(+2.71%) |
Apr 16, 2007 | 20.30 | 20.45 | 20.30 | 20.30 | 895 | +0.50(+2.53%) |
Apr 13, 2007 | 19.80 | 19.95 | 19.70 | 19.80 | 2,860 | -0.05(-0.25%) |
Apr 12, 2007 | 19.85 | 19.90 | 19.60 | 19.85 | 6,300 | -0.20(-1.00%) |
Apr 11, 2007 | 20.05 | 20.35 | 19.90 | 20.05 | 4,300 | -0.55(-2.67%) |
Apr 10, 2007 | 20.60 | 20.60 | 20.10 | 20.60 | 2,070 | +1.35(+7.01%) |
Apr 09, 2007 | 19.25 | 19.40 | 19.00 | 19.25 | 10,657 | -0.15(-0.77%) |
Apr 05, 2007 | 19.40 | 19.40 | 19.30 | 19.40 | 4,966 | +0.05(+0.26%) |
Apr 04, 2007 | 19.35 | 19.35 | 19.20 | 19.35 | 9,090 | +0.50(+2.65%) |
Apr 03, 2007 | 18.85 | 19.10 | 18.85 | 18.85 | 7,446 | +0.05(+0.27%) |
Apr 02, 2007 | 18.80 | 18.80 | 18.70 | 18.80 | 4,904 | -0.05(-0.27%) |
Mar 30, 2007 | 18.85 | 18.90 | 18.60 | 18.85 | 2,940 | +0.20(+1.07%) |
Mar 29, 2007 | 18.65 | 18.70 | 18.50 | 18.65 | 1,850 | +0.70(+3.90%) |
Mar 28, 2007 | 17.95 | 17.95 | 17.90 | 17.95 | 725 | -0.05(-0.28%) |
Mar 27, 2007 | 18.00 | 18.10 | 17.85 | 18.00 | 3,522 | -0.50(-2.70%) |
Mar 26, 2007 | 18.50 | 18.50 | 18.45 | 18.50 | 6,060 | +0.05(+0.27%) |
Mar 23, 2007 | 18.45 | 18.45 | 18.35 | 18.45 | 575 | +0.30(+1.65%) |
Mar 22, 2007 | 18.15 | 18.20 | 18.10 | 18.15 | 6,439 | -0.05(-0.27%) |
Mar 21, 2007 | 18.20 | 18.20 | 17.70 | 18.20 | 5,995 | +0.50(+2.82%) |
Mar 20, 2007 | 17.70 | 17.70 | 17.65 | 17.70 | 205 | +0.10(+0.57%) |
Mar 19, 2007 | 17.60 | 17.60 | 17.50 | 17.60 | 1,000 | +1.15(+6.99%) |
Mar 16, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | +0.15(+0.92%) |
Mar 14, 2007 | 16.30 | 16.35 | 16.00 | 16.30 | 2,200 | -0.35(-2.10%) |
Mar 13, 2007 | 16.70 | 16.65 | 16.35 | 16.65 | 1,955 | -0.05(-0.30%) |
Mar 12, 2007 | 16.70 | 16.70 | 16.35 | 16.70 | 1,222 | +0.35(+2.14%) |
Mar 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 200 | +0.70(+4.47%) |
Mar 08, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 15.65 | 15.65 | 15.59 | 15.65 | 322 | -0.35(-2.19%) |
Mar 06, 2007 | 16.00 | 16.00 | 15.60 | 16.00 | 2,500 | +0.70(+4.58%) |
Mar 05, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 1,100 | -0.30(-1.92%) |
Mar 02, 2007 | 15.55 | 15.90 | 15.60 | 15.60 | 1,100 | +0.05(+0.32%) |