Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.62 | 23.63 | 23.62 | 23.63 | 1,665 | +0.30(+1.30%) |
May 30, 2007 | 23.32 | 23.32 | 23.32 | 23.32 | 555 | +0.07(+0.29%) |
May 29, 2007 | 23.23 | 23.26 | 23.23 | 23.26 | 555 | +0.23(+0.98%) |
May 25, 2007 | 23.03 | 23.03 | 23.03 | 23.03 | 277 | -0.03(-0.11%) |
May 24, 2007 | 23.25 | 23.25 | 23.05 | 23.06 | 16,104 | -0.28(-1.20%) |
May 23, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 1,943 | -0.09(-0.37%) |
May 22, 2007 | 23.35 | 23.42 | 23.35 | 23.42 | 1,388 | +0.23(+0.99%) |
May 21, 2007 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |
May 18, 2007 | 23.13 | 23.19 | 23.13 | 23.19 | 1,110 | +0.04(+0.19%) |
May 17, 2007 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 16, 2007 | 23.13 | 23.15 | 23.12 | 23.15 | 3,331 | +0.01(+0.06%) |
May 15, 2007 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 14, 2007 | 23.28 | 23.28 | 23.14 | 23.14 | 3,609 | -0.08(-0.33%) |
May 11, 2007 | 23.12 | 23.21 | 23.12 | 23.21 | 8,329 | +0.09(+0.39%) |
May 10, 2007 | 23.22 | 23.22 | 23.12 | 23.12 | 1,388 | -0.10(-0.43%) |
May 09, 2007 | 23.19 | 23.22 | 23.19 | 23.22 | 6,386 | +0.16(+0.69%) |
May 08, 2007 | 23.01 | 23.06 | 23.01 | 23.06 | 4,442 | -0.04(-0.17%) |
May 07, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 832 | +0.08(+0.33%) |
May 04, 2007 | 23.07 | 23.07 | 23.02 | 23.03 | 1,388 | +0.05(+0.22%) |
May 03, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 1,110 | +0.02(+0.07%) |
May 02, 2007 | 22.94 | 23.01 | 22.94 | 22.96 | 4,442 | +0.35(+1.54%) |
May 01, 2007 | 22.67 | 22.68 | 22.61 | 22.61 | 5,553 | -0.35(-1.51%) |
Apr 30, 2007 | 22.98 | 22.98 | 22.96 | 22.96 | 1,388 | -0.01(-0.05%) |
Apr 27, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 1,665 | +0.10(+0.42%) |
Apr 24, 2007 | 22.86 | 22.87 | 22.78 | 22.87 | 2,776 | -0.08(-0.33%) |
Apr 23, 2007 | 22.89 | 22.95 | 22.89 | 22.95 | 4,997 | +0.10(+0.46%) |
Apr 20, 2007 | 22.84 | 22.84 | 22.84 | 22.84 | 555 | +0.15(+0.68%) |
Apr 19, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 277 | -0.07(-0.30%) |
Apr 18, 2007 | 22.71 | 22.76 | 22.71 | 22.76 | 1,110 | +0.05(+0.24%) |
Apr 17, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 832 | +0.08(+0.35%) |
Apr 16, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 832 | +0.17(+0.74%) |
Apr 13, 2007 | 22.40 | 22.46 | 22.40 | 22.46 | 1,665 | +0.25(+1.12%) |
Apr 12, 2007 | 22.20 | 22.21 | 22.20 | 22.21 | 3,054 | -0.09(-0.39%) |
Apr 11, 2007 | 22.36 | 22.36 | 22.30 | 22.30 | 555 | -0.06(-0.29%) |
Apr 10, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 5,830 | +0.06(+0.26%) |
Apr 05, 2007 | 22.31 | 22.31 | 22.30 | 22.30 | 2,221 | +0.03(+0.13%) |
Apr 04, 2007 | 22.25 | 22.27 | 22.25 | 22.27 | 2,221 | -0.04(-0.19%) |
Apr 03, 2007 | 22.23 | 22.32 | 22.23 | 22.32 | 832 | +0.19(+0.86%) |
Apr 02, 2007 | 22.07 | 22.13 | 22.07 | 22.13 | 1,388 | +0.13(+0.59%) |
Mar 30, 2007 | 22.06 | 22.07 | 21.93 | 22.00 | 4,997 | +0.07(+0.33%) |
Mar 29, 2007 | 21.98 | 21.98 | 21.88 | 21.93 | 12,772 | -0.12(-0.52%) |
Mar 28, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 1,665 | -0.06(-0.26%) |
Mar 26, 2007 | 22.24 | 22.24 | 22.09 | 22.10 | 3,609 | -0.12(-0.53%) |
Mar 23, 2007 | 22.20 | 22.25 | 22.20 | 22.22 | 2,498 | +0.09(+0.39%) |
Mar 22, 2007 | 22.20 | 22.20 | 22.13 | 22.13 | 1,943 | +0.01(+0.04%) |
Mar 21, 2007 | 21.81 | 22.12 | 21.81 | 22.12 | 31,931 | +0.31(+1.42%) |
Mar 20, 2007 | 21.75 | 21.81 | 21.75 | 21.81 | 3,054 | +0.14(+0.63%) |
Mar 19, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 1,388 | +0.21(+0.99%) |
Mar 16, 2007 | 21.50 | 21.61 | 21.45 | 21.46 | 91,074 | -0.17(-0.77%) |
Mar 15, 2007 | 21.54 | 21.63 | 21.54 | 21.63 | 3,054 | +0.20(+0.92%) |
Mar 14, 2007 | 21.44 | 21.44 | 21.18 | 21.43 | 25,267 | -0.37(-1.69%) |
Mar 13, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 21.80 | 21.80 | 21.73 | 21.80 | 1,388 | +0.06(+0.28%) |
Mar 09, 2007 | 21.80 | 21.80 | 21.73 | 21.73 | 555 | +0.08(+0.38%) |
Mar 08, 2007 | 21.70 | 21.70 | 21.64 | 21.65 | 28,877 | +0.15(+0.69%) |
Mar 07, 2007 | 21.50 | 21.56 | 21.47 | 21.50 | 9,995 | +0.01(+0.05%) |
Mar 06, 2007 | 21.34 | 21.54 | 21.34 | 21.49 | 7,496 | +0.32(+1.50%) |
Mar 05, 2007 | 21.36 | 21.37 | 21.18 | 21.18 | 4,442 | -0.40(-1.85%) |
Mar 02, 2007 | 21.78 | 21.80 | 21.58 | 21.58 | 10,828 | -0.27(-1.25%) |