Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.61 | 26.66 | 26.61 | 26.61 | 1,125 | +0.23(+0.87%) |
May 30, 2007 | 26.38 | 26.52 | 26.23 | 26.38 | 3,000 | -0.46(-1.73%) |
May 29, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.00(+0.00%) |
May 25, 2007 | 26.84 | 26.84 | 26.82 | 26.84 | 1,800 | +0.37(+1.39%) |
May 24, 2007 | 26.62 | 26.65 | 26.41 | 26.47 | 2,792 | -0.15(-0.56%) |
May 23, 2007 | 26.62 | 26.85 | 26.62 | 26.62 | 4,473 | -0.21(-0.80%) |
May 22, 2007 | 26.62 | 26.84 | 26.57 | 26.84 | 2,600 | +0.21(+0.81%) |
May 21, 2007 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
May 18, 2007 | 26.62 | 26.62 | 26.50 | 26.62 | 1,500 | +0.08(+0.31%) |
May 17, 2007 | 26.54 | 26.55 | 26.18 | 26.54 | 3,700 | +0.10(+0.38%) |
May 16, 2007 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.00(+0.00%) |
May 15, 2007 | 26.44 | 26.46 | 26.14 | 26.44 | 4,400 | +0.46(+1.78%) |
May 14, 2007 | 25.97 | 25.97 | 25.97 | 25.97 | 100 | -0.06(-0.23%) |
May 11, 2007 | 26.03 | 26.03 | 25.75 | 26.03 | 4,200 | +0.31(+1.20%) |
May 10, 2007 | 25.73 | 25.73 | 25.54 | 25.73 | 5,500 | +0.24(+0.94%) |
May 09, 2007 | 25.49 | 25.76 | 25.49 | 25.49 | 900 | -0.30(-1.16%) |
May 08, 2007 | 25.79 | 25.79 | 25.76 | 25.79 | 800 | -0.04(-0.16%) |
May 07, 2007 | 25.83 | 25.83 | 25.59 | 25.83 | 14,500 | +0.35(+1.36%) |
May 04, 2007 | 25.48 | 25.48 | 25.48 | 25.48 | 651 | +0.15(+0.60%) |
May 03, 2007 | 25.33 | 25.52 | 25.29 | 25.33 | 1,650 | +0.13(+0.51%) |
May 02, 2007 | 25.20 | 25.20 | 24.95 | 25.20 | 500 | +0.29(+1.15%) |
May 01, 2007 | 24.91 | 25.12 | 24.91 | 24.91 | 4,900 | -0.40(-1.57%) |
Apr 30, 2007 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | +0.43(+1.73%) |
Apr 27, 2007 | 24.88 | 25.09 | 24.86 | 24.88 | 908 | -0.00(-0.01%) |
Apr 26, 2007 | 24.88 | 25.10 | 24.84 | 24.88 | 4,800 | -0.36(-1.43%) |
Apr 25, 2007 | 25.18 | 25.28 | 25.05 | 25.24 | 2,500 | +0.06(+0.26%) |
Apr 24, 2007 | 25.18 | 25.20 | 24.93 | 25.18 | 5,280 | +0.08(+0.33%) |
Apr 23, 2007 | 25.10 | 25.15 | 24.83 | 25.10 | 5,554 | +0.25(+1.01%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.70 | 24.85 | 725 | +0.27(+1.10%) |
Apr 19, 2007 | 24.76 | 24.77 | 24.57 | 24.57 | 1,423 | -0.19(-0.75%) |
Apr 18, 2007 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 24.76 | 24.93 | 24.69 | 24.76 | 1,700 | +0.02(+0.09%) |
Apr 16, 2007 | 24.74 | 25.03 | 24.62 | 24.74 | 4,050 | +0.24(+0.97%) |
Apr 13, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 24.50 | 24.56 | 24.26 | 24.50 | 1,550 | +0.00(+0.02%) |
Apr 11, 2007 | 24.50 | 24.57 | 24.36 | 24.50 | 1,000 | +0.05(+0.22%) |
Apr 10, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 24.44 | 24.44 | 24.12 | 24.44 | 4,000 | +0.36(+1.50%) |
Apr 05, 2007 | 24.08 | 24.12 | 24.06 | 24.08 | 1,515 | +0.13(+0.55%) |
Apr 04, 2007 | 23.95 | 23.95 | 23.87 | 23.95 | 3,700 | -0.02(-0.07%) |
Apr 03, 2007 | 23.97 | 24.00 | 23.74 | 23.97 | 3,185 | +0.13(+0.53%) |
Apr 02, 2007 | 23.84 | 23.91 | 23.64 | 23.84 | 5,700 | +0.37(+1.57%) |
Mar 30, 2007 | 23.47 | 24.12 | 23.36 | 23.47 | 8,600 | +0.25(+1.10%) |
Mar 29, 2007 | 23.22 | 23.36 | 23.21 | 23.22 | 1,000 | +0.06(+0.25%) |
Mar 28, 2007 | 23.16 | 23.54 | 23.05 | 23.16 | 1,300 | +0.16(+0.70%) |
Mar 27, 2007 | 23.00 | 23.00 | 22.55 | 23.00 | 4,800 | +0.48(+2.15%) |
Mar 26, 2007 | 22.52 | 22.66 | 22.34 | 22.52 | 4,150 | +0.29(+1.29%) |
Mar 23, 2007 | 22.23 | 22.46 | 22.15 | 22.23 | 7,900 | +0.00(+0.01%) |
Mar 22, 2007 | 22.23 | 22.46 | 22.17 | 22.23 | 5,700 | -0.19(-0.87%) |
Mar 21, 2007 | 22.42 | 22.42 | 22.04 | 22.42 | 2,508 | +0.26(+1.15%) |
Mar 20, 2007 | 22.16 | 22.43 | 22.02 | 22.16 | 7,631 | +0.19(+0.84%) |
Mar 19, 2007 | 21.98 | 21.98 | 21.58 | 21.98 | 5,273 | +0.35(+1.62%) |
Mar 16, 2007 | 21.63 | 21.63 | 21.47 | 21.63 | 3,000 | +0.14(+0.65%) |
Mar 15, 2007 | 21.49 | 21.49 | 21.23 | 21.49 | 8,900 | +0.24(+1.13%) |
Mar 14, 2007 | 21.25 | 23.45 | 21.12 | 21.25 | 20,000 | -0.53(-2.45%) |
Mar 13, 2007 | 22.12 | 22.13 | 21.78 | 21.78 | 3,309 | -0.34(-1.54%) |
Mar 12, 2007 | 22.12 | 22.22 | 22.12 | 22.12 | 1,000 | -0.06(-0.25%) |
Mar 09, 2007 | 22.18 | 22.51 | 22.18 | 22.18 | 6,750 | -0.23(-1.03%) |
Mar 08, 2007 | 22.41 | 22.42 | 22.41 | 22.41 | 300 | +0.23(+1.05%) |
Mar 07, 2007 | 22.18 | 22.26 | 21.73 | 22.18 | 3,800 | +0.19(+0.85%) |
Mar 06, 2007 | 21.99 | 22.21 | 21.99 | 21.99 | 1,618 | +0.39(+1.81%) |
Mar 05, 2007 | 21.60 | 21.89 | 21.60 | 21.60 | 8,165 | -0.49(-2.22%) |
Mar 02, 2007 | 22.60 | 22.68 | 22.09 | 22.09 | 8,600 | -0.51(-2.27%) |