Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.25 | 23.25 | 23.15 | 23.25 | 1,200 | +0.01(+0.04%) |
May 30, 2007 | 23.15 | 23.24 | 23.05 | 23.24 | 4,200 | -0.01(-0.04%) |
May 29, 2007 | 23.10 | 23.25 | 23.10 | 23.25 | 700 | +0.25(+1.09%) |
May 25, 2007 | 23.00 | 23.15 | 23.00 | 23.00 | 4,400 | +0.20(+0.88%) |
May 24, 2007 | 23.05 | 23.05 | 22.80 | 22.80 | 1,000 | -0.25(-1.08%) |
May 23, 2007 | 23.25 | 23.25 | 23.05 | 23.05 | 2,600 | -0.20(-0.86%) |
May 22, 2007 | 23.00 | 23.25 | 23.00 | 23.25 | 1,400 | +0.38(+1.66%) |
May 21, 2007 | 22.85 | 23.00 | 22.10 | 22.87 | 4,700 | -0.13(-0.57%) |
May 18, 2007 | 22.50 | 23.00 | 21.50 | 23.00 | 5,600 | +0.23(+1.01%) |
May 17, 2007 | 23.22 | 23.22 | 22.70 | 22.77 | 2,800 | -0.45(-1.94%) |
May 16, 2007 | 23.95 | 23.95 | 22.91 | 23.22 | 4,000 | -0.63(-2.64%) |
May 15, 2007 | 23.45 | 23.85 | 23.45 | 23.85 | 1,100 | +0.49(+2.10%) |
May 14, 2007 | 24.30 | 24.30 | 23.36 | 23.36 | 9,600 | -0.79(-3.27%) |
May 11, 2007 | 23.10 | 24.26 | 23.10 | 24.15 | 22,300 | +1.30(+5.69%) |
May 10, 2007 | 22.80 | 23.45 | 22.73 | 22.85 | 10,500 | +0.10(+0.44%) |
May 09, 2007 | 21.80 | 22.75 | 21.74 | 22.75 | 8,700 | +1.01(+4.65%) |
May 08, 2007 | 21.00 | 21.74 | 21.00 | 21.74 | 5,200 | +0.80(+3.82%) |
May 07, 2007 | 20.64 | 20.94 | 20.58 | 20.94 | 4,100 | +0.49(+2.40%) |
May 04, 2007 | 20.30 | 20.45 | 20.30 | 20.45 | 300 | +0.01(+0.05%) |
May 03, 2007 | 20.50 | 20.58 | 20.32 | 20.44 | 900 | +0.09(+0.44%) |
May 02, 2007 | 20.25 | 20.35 | 20.25 | 20.35 | 3,700 | +0.10(+0.49%) |
May 01, 2007 | 20.70 | 20.70 | 20.25 | 20.25 | 2,000 | -0.55(-2.64%) |
Apr 30, 2007 | 20.86 | 20.95 | 20.80 | 20.80 | 3,100 | +0.04(+0.19%) |
Apr 27, 2007 | 20.76 | 20.80 | 20.52 | 20.76 | 6,400 | +0.00(+0.00%) |
Apr 26, 2007 | 20.65 | 20.76 | 20.50 | 20.76 | 6,900 | +0.24(+1.17%) |
Apr 25, 2007 | 20.76 | 20.76 | 20.52 | 20.52 | 3,100 | -0.23(-1.11%) |
Apr 24, 2007 | 20.75 | 20.75 | 20.60 | 20.75 | 2,400 | +0.05(+0.24%) |
Apr 23, 2007 | 20.56 | 20.80 | 20.36 | 20.70 | 8,400 | +0.21(+1.02%) |
Apr 20, 2007 | 20.46 | 20.77 | 20.46 | 20.49 | 3,500 | +0.09(+0.44%) |
Apr 19, 2007 | 20.45 | 20.69 | 20.36 | 20.40 | 2,800 | +0.04(+0.20%) |
Apr 18, 2007 | 20.30 | 20.46 | 20.30 | 20.36 | 1,200 | +0.20(+0.99%) |
Apr 17, 2007 | 20.05 | 20.16 | 20.00 | 20.16 | 2,300 | +0.02(+0.11%) |
Apr 16, 2007 | 20.20 | 20.20 | 20.05 | 20.14 | 4,000 | +0.01(+0.04%) |
Apr 13, 2007 | 20.05 | 20.13 | 20.04 | 20.13 | 3,100 | +0.03(+0.15%) |
Apr 12, 2007 | 20.07 | 20.10 | 19.91 | 20.10 | 2,400 | +0.03(+0.15%) |
Apr 11, 2007 | 20.10 | 20.26 | 20.07 | 20.07 | 3,600 | -0.02(-0.10%) |
Apr 10, 2007 | 19.80 | 20.17 | 19.75 | 20.09 | 3,600 | +0.15(+0.75%) |
Apr 09, 2007 | 19.85 | 19.94 | 19.85 | 19.94 | 1,800 | +0.09(+0.45%) |
Apr 05, 2007 | 20.15 | 20.15 | 19.63 | 19.85 | 4,300 | -0.39(-1.93%) |
Apr 04, 2007 | 20.24 | 20.24 | 20.00 | 20.24 | 3,400 | -0.05(-0.25%) |
Apr 03, 2007 | 20.05 | 20.29 | 20.05 | 20.29 | 4,600 | +0.33(+1.65%) |
Apr 02, 2007 | 19.74 | 19.96 | 19.61 | 19.96 | 3,900 | +0.31(+1.58%) |
Mar 30, 2007 | 19.45 | 19.85 | 19.45 | 19.65 | 1,400 | +0.10(+0.51%) |
Mar 29, 2007 | 19.55 | 19.59 | 19.31 | 19.55 | 1,500 | -0.14(-0.71%) |
Mar 28, 2007 | 19.80 | 19.86 | 19.69 | 19.69 | 5,400 | -0.11(-0.56%) |
Mar 27, 2007 | 19.68 | 19.81 | 19.55 | 19.80 | 17,800 | +0.00(+0.00%) |
Mar 26, 2007 | 19.86 | 19.86 | 19.61 | 19.80 | 2,900 | -0.11(-0.55%) |
Mar 23, 2007 | 19.46 | 19.91 | 19.30 | 19.91 | 3,800 | +0.41(+2.10%) |
Mar 22, 2007 | 19.04 | 19.50 | 18.97 | 19.50 | 22,500 | +0.67(+3.56%) |
Mar 21, 2007 | 18.69 | 18.83 | 18.51 | 18.83 | 1,400 | +0.14(+0.75%) |
Mar 20, 2007 | 18.60 | 18.69 | 18.36 | 18.69 | 1,700 | +0.14(+0.75%) |
Mar 19, 2007 | 18.55 | 18.68 | 18.42 | 18.55 | 2,200 | -0.15(-0.80%) |
Mar 16, 2007 | 18.56 | 18.70 | 18.40 | 18.70 | 1,800 | +0.00(+0.00%) |
Mar 15, 2007 | 18.46 | 18.70 | 18.46 | 18.70 | 1,400 | +0.10(+0.54%) |
Mar 14, 2007 | 18.20 | 18.65 | 18.20 | 18.60 | 1,800 | +0.05(+0.27%) |
Mar 13, 2007 | 18.51 | 18.59 | 18.40 | 18.55 | 1,600 | -0.05(-0.27%) |
Mar 12, 2007 | 18.51 | 18.75 | 18.50 | 18.60 | 1,500 | +0.08(+0.43%) |
Mar 09, 2007 | 18.70 | 18.70 | 18.52 | 18.52 | 1,200 | -0.18(-0.96%) |
Mar 08, 2007 | 18.55 | 18.70 | 18.41 | 18.70 | 1,000 | +0.10(+0.54%) |
Mar 07, 2007 | 18.45 | 18.74 | 18.36 | 18.60 | 8,700 | +0.27(+1.47%) |
Mar 06, 2007 | 18.33 | 18.33 | 18.32 | 18.33 | 1,400 | -0.07(-0.38%) |
Mar 05, 2007 | 18.50 | 18.58 | 18.40 | 18.40 | 1,400 | -0.10(-0.54%) |
Mar 02, 2007 | 18.16 | 18.53 | 18.15 | 18.50 | 9,200 | +0.34(+1.87%) |