Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 222 | -0.09(-0.40%) |
May 30, 2007 | 22.44 | 22.66 | 22.44 | 22.53 | 1,336 | -0.30(-1.30%) |
May 29, 2007 | 22.94 | 22.94 | 22.80 | 22.82 | 1,114 | -0.06(-0.27%) |
May 25, 2007 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
May 24, 2007 | 23.00 | 23.00 | 22.89 | 22.89 | 891 | +0.04(+0.20%) |
May 23, 2007 | 22.62 | 23.00 | 22.55 | 22.84 | 1,448 | +0.35(+1.56%) |
May 22, 2007 | 22.49 | 22.49 | 22.49 | 22.49 | 111 | -0.04(-0.20%) |
May 21, 2007 | 22.67 | 22.67 | 22.54 | 22.54 | 445 | -0.08(-0.36%) |
May 18, 2007 | 22.57 | 23.11 | 22.44 | 22.62 | 4,233 | -0.09(-0.40%) |
May 17, 2007 | 21.84 | 22.72 | 21.74 | 22.71 | 6,907 | +1.01(+4.63%) |
May 16, 2007 | 21.70 | 21.86 | 21.70 | 21.70 | 1,002 | +0.00(+0.00%) |
May 15, 2007 | 21.14 | 21.82 | 21.14 | 21.70 | 2,562 | +0.52(+2.46%) |
May 14, 2007 | 21.86 | 21.87 | 20.95 | 21.18 | 9,915 | -1.17(-5.22%) |
May 11, 2007 | 22.44 | 22.44 | 21.99 | 22.35 | 3,231 | -0.09(-0.40%) |
May 10, 2007 | 22.19 | 22.44 | 22.19 | 22.44 | 6,016 | +0.23(+1.05%) |
May 09, 2007 | 22.44 | 22.44 | 22.21 | 22.21 | 1,002 | -0.54(-2.37%) |
May 08, 2007 | 23.23 | 23.23 | 22.74 | 22.74 | 779 | -0.34(-1.48%) |
May 07, 2007 | 23.51 | 23.51 | 23.08 | 23.08 | 1,448 | -0.51(-2.17%) |
May 04, 2007 | 23.60 | 23.60 | 23.60 | 23.60 | 222 | +0.13(+0.57%) |
May 03, 2007 | 23.34 | 23.71 | 22.78 | 23.46 | 7,019 | +0.21(+0.91%) |
May 02, 2007 | 24.01 | 24.01 | 23.21 | 23.25 | 3,565 | -0.71(-2.98%) |
May 01, 2007 | 24.05 | 24.12 | 23.96 | 23.96 | 5,570 | +0.00(+0.00%) |
Apr 30, 2007 | 24.05 | 24.05 | 23.96 | 23.96 | 222 | -0.09(-0.37%) |
Apr 27, 2007 | 24.05 | 24.05 | 24.05 | 24.05 | 222 | +0.18(+0.75%) |
Apr 26, 2007 | 23.87 | 23.87 | 23.87 | 23.87 | 111 | +0.00(+0.00%) |
Apr 25, 2007 | 23.96 | 24.05 | 23.87 | 23.87 | 1,559 | -0.17(-0.71%) |
Apr 24, 2007 | 24.05 | 24.05 | 23.92 | 24.05 | 7,019 | +0.03(+0.11%) |
Apr 23, 2007 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 24.14 | 24.14 | 24.02 | 24.02 | 222 | -0.20(-0.82%) |
Apr 19, 2007 | 24.22 | 24.46 | 24.10 | 24.22 | 3,231 | +0.00(+0.00%) |
Apr 18, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 24.02 | 24.22 | 24.01 | 24.22 | 1,002 | +0.00(+0.00%) |
Apr 16, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 24.14 | 24.23 | 24.05 | 24.22 | 9,358 | +0.25(+1.05%) |
Apr 12, 2007 | 24.13 | 24.14 | 23.96 | 23.96 | 668 | -0.09(-0.37%) |
Apr 11, 2007 | 24.22 | 24.22 | 24.05 | 24.05 | 5,013 | -0.13(-0.56%) |
Apr 10, 2007 | 24.19 | 24.19 | 24.19 | 24.19 | 445 | -0.03(-0.11%) |
Apr 09, 2007 | 24.23 | 24.39 | 24.22 | 24.22 | 1,559 | +0.07(+0.30%) |
Apr 05, 2007 | 24.22 | 24.40 | 24.14 | 24.14 | 6,907 | -0.09(-0.37%) |
Apr 04, 2007 | 24.23 | 24.23 | 24.23 | 24.23 | 111 | -0.12(-0.50%) |
Apr 03, 2007 | 24.28 | 24.36 | 24.18 | 24.36 | 1,002 | -0.10(-0.42%) |
Apr 02, 2007 | 24.37 | 24.62 | 24.37 | 24.46 | 1,225 | +0.21(+0.85%) |
Mar 30, 2007 | 24.34 | 24.34 | 24.25 | 24.25 | 222 | -0.25(-1.03%) |
Mar 29, 2007 | 24.41 | 24.50 | 24.41 | 24.50 | 668 | +0.14(+0.59%) |
Mar 28, 2007 | 24.36 | 24.36 | 24.36 | 24.36 | 111 | +0.03(+0.11%) |
Mar 27, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 24.23 | 24.40 | 24.23 | 24.33 | 557 | +0.18(+0.74%) |
Mar 22, 2007 | 24.14 | 24.42 | 24.14 | 24.15 | 2,228 | -0.01(-0.04%) |
Mar 21, 2007 | 24.14 | 24.16 | 23.96 | 24.16 | 3,565 | -0.11(-0.44%) |
Mar 20, 2007 | 24.91 | 24.91 | 23.40 | 24.27 | 24,176 | -0.63(-2.52%) |
Mar 19, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 222 | +0.12(+0.47%) |
Mar 16, 2007 | 24.76 | 24.90 | 24.76 | 24.78 | 445 | +0.01(+0.04%) |
Mar 15, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 334 | -0.09(-0.36%) |
Mar 13, 2007 | 24.95 | 25.02 | 24.86 | 24.86 | 2,785 | -0.16(-0.65%) |
Mar 12, 2007 | 24.50 | 25.02 | 24.45 | 25.02 | 1,448 | +0.21(+0.83%) |
Mar 09, 2007 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 24.65 | 25.06 | 24.65 | 24.82 | 3,565 | +0.31(+1.28%) |
Mar 07, 2007 | 24.64 | 24.66 | 24.50 | 24.50 | 2,896 | -0.17(-0.69%) |
Mar 06, 2007 | 24.82 | 24.82 | 24.67 | 24.67 | 445 | -0.36(-1.43%) |
Mar 05, 2007 | 24.77 | 25.15 | 24.75 | 25.03 | 1,336 | +0.13(+0.54%) |
Mar 02, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 111 | -0.14(-0.57%) |