Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.80 | 24.20 | 23.80 | 23.80 | 8,173 | +0.10(+0.42%) |
May 30, 2007 | 23.70 | 23.70 | 23.20 | 23.70 | 17,708 | -0.20(-0.84%) |
May 29, 2007 | 23.90 | 24.30 | 23.90 | 23.90 | 37,310 | -0.20(-0.83%) |
May 25, 2007 | 24.10 | 24.10 | 23.80 | 24.10 | 13,305 | +0.60(+2.55%) |
May 24, 2007 | 24.35 | 24.30 | 23.50 | 23.50 | 13,201 | -0.85(-3.49%) |
May 23, 2007 | 24.35 | 24.75 | 24.35 | 24.35 | 2,925 | -0.10(-0.41%) |
May 22, 2007 | 24.65 | 24.85 | 24.45 | 24.45 | 5,853 | -0.20(-0.81%) |
May 21, 2007 | 24.65 | 25.05 | 24.50 | 24.65 | 3,790 | -0.20(-0.80%) |
May 18, 2007 | 24.85 | 25.00 | 24.60 | 24.85 | 1,555 | +0.35(+1.43%) |
May 17, 2007 | 24.50 | 24.75 | 24.40 | 24.50 | 7,665 | +0.35(+1.45%) |
May 16, 2007 | 24.15 | 24.55 | 24.15 | 24.15 | 8,989 | -0.10(-0.41%) |
May 15, 2007 | 24.25 | 24.70 | 24.15 | 24.25 | 3,867 | +0.15(+0.62%) |
May 14, 2007 | 24.10 | 24.50 | 24.10 | 24.10 | 3,317 | -0.25(-1.03%) |
May 11, 2007 | 24.35 | 24.35 | 23.95 | 24.35 | 3,089 | +0.55(+2.31%) |
May 10, 2007 | 23.80 | 24.20 | 23.80 | 23.80 | 2,321 | -0.10(-0.42%) |
May 09, 2007 | 23.90 | 24.30 | 23.90 | 23.90 | 3,050 | -0.05(-0.21%) |
May 08, 2007 | 23.95 | 24.20 | 23.90 | 23.95 | 4,409 | +0.00(+0.00%) |
May 07, 2007 | 23.95 | 24.37 | 23.85 | 23.95 | 4,697 | +0.10(+0.42%) |
May 04, 2007 | 23.85 | 24.15 | 23.80 | 23.85 | 2,917 | -0.35(-1.45%) |
May 03, 2007 | 24.20 | 24.70 | 24.10 | 24.20 | 5,089 | -0.80(-3.20%) |
May 02, 2007 | 25.00 | 25.40 | 25.00 | 25.00 | 4,723 | +0.45(+1.83%) |
May 01, 2007 | 24.55 | 25.50 | 24.35 | 24.55 | 3,784 | -0.80(-3.16%) |
Apr 30, 2007 | 25.35 | 25.45 | 25.30 | 25.35 | 3,558 | +0.05(+0.20%) |
Apr 27, 2007 | 25.25 | 25.50 | 25.20 | 25.30 | 1,870 | +0.05(+0.20%) |
Apr 26, 2007 | 25.25 | 25.40 | 25.10 | 25.25 | 8,564 | +0.25(+1.00%) |
Apr 25, 2007 | 24.75 | 25.30 | 24.80 | 25.00 | 8,781 | +0.25(+1.01%) |
Apr 24, 2007 | 24.75 | 24.90 | 24.65 | 24.75 | 10,004 | +0.20(+0.81%) |
Apr 23, 2007 | 24.55 | 24.88 | 24.55 | 24.55 | 5,525 | +0.05(+0.20%) |
Apr 20, 2007 | 24.50 | 24.85 | 24.50 | 24.50 | 3,417 | +0.35(+1.45%) |
Apr 19, 2007 | 23.70 | 24.20 | 23.80 | 24.15 | 13,073 | +0.45(+1.90%) |
Apr 18, 2007 | 23.70 | 24.20 | 23.70 | 23.70 | 5,531 | -0.90(-3.66%) |
Apr 17, 2007 | 24.60 | 24.85 | 24.25 | 24.60 | 6,924 | -0.25(-1.01%) |
Apr 16, 2007 | 24.85 | 24.85 | 24.55 | 24.85 | 8,664 | +0.90(+3.76%) |
Apr 13, 2007 | 23.95 | 24.00 | 23.95 | 23.95 | 5,104 | +0.05(+0.21%) |
Apr 12, 2007 | 23.90 | 23.90 | 23.55 | 23.90 | 3,890 | +0.60(+2.58%) |
Apr 11, 2007 | 23.30 | 23.55 | 23.10 | 23.30 | 2,930 | +0.60(+2.64%) |
Apr 10, 2007 | 22.70 | 23.00 | 22.60 | 22.70 | 16,632 | +0.20(+0.89%) |
Apr 09, 2007 | 22.50 | 22.90 | 22.50 | 22.50 | 21,696 | -0.10(-0.44%) |
Apr 05, 2007 | 22.60 | 22.95 | 22.55 | 22.60 | 17,897 | +0.15(+0.67%) |
Apr 04, 2007 | 22.45 | 22.65 | 22.45 | 22.45 | 12,721 | -0.25(-1.10%) |
Apr 03, 2007 | 22.70 | 22.70 | 22.15 | 22.70 | 561,932 | +0.70(+3.18%) |
Apr 02, 2007 | 22.00 | 22.35 | 22.00 | 22.00 | 36,398 | -0.15(-0.68%) |
Mar 30, 2007 | 22.15 | 22.45 | 22.15 | 22.15 | 9,493 | +0.05(+0.23%) |
Mar 29, 2007 | 22.10 | 22.45 | 22.10 | 22.10 | 9,113 | +0.20(+0.91%) |
Mar 28, 2007 | 21.90 | 22.30 | 21.90 | 21.90 | 5,367 | +0.00(+0.00%) |
Mar 27, 2007 | 21.90 | 22.35 | 21.90 | 21.90 | 8,856 | -0.20(-0.90%) |
Mar 26, 2007 | 22.10 | 22.35 | 21.95 | 22.10 | 25,604 | +0.00(+0.00%) |
Mar 23, 2007 | 22.10 | 22.35 | 22.05 | 22.10 | 12,582 | +0.05(+0.23%) |
Mar 22, 2007 | 22.05 | 22.35 | 22.00 | 22.05 | 3,838 | +0.60(+2.80%) |
Mar 21, 2007 | 21.45 | 21.75 | 21.30 | 21.45 | 8,686 | +0.35(+1.66%) |
Mar 20, 2007 | 21.10 | 21.40 | 21.05 | 21.10 | 6,732 | -0.25(-1.17%) |
Mar 19, 2007 | 21.35 | 21.65 | 21.20 | 21.35 | 2,424 | +0.15(+0.71%) |
Mar 16, 2007 | 21.20 | 21.30 | 20.85 | 21.20 | 9,895 | +0.95(+4.69%) |
Mar 15, 2007 | 20.25 | 20.65 | 20.20 | 20.25 | 9,816 | -0.90(-4.26%) |
Mar 14, 2007 | 21.15 | 21.15 | 20.55 | 21.15 | 4,857 | +0.05(+0.24%) |
Mar 13, 2007 | 21.35 | 21.70 | 21.10 | 21.10 | 4,103 | -0.25(-1.17%) |
Mar 12, 2007 | 21.35 | 21.60 | 21.10 | 21.35 | 2,897 | +0.10(+0.47%) |
Mar 09, 2007 | 21.25 | 21.55 | 21.25 | 21.25 | 5,920 | +0.20(+0.95%) |
Mar 08, 2007 | 21.05 | 21.35 | 21.05 | 21.05 | 5,122 | +0.30(+1.45%) |
Mar 07, 2007 | 20.75 | 21.05 | 20.75 | 20.75 | 8,852 | +0.20(+0.97%) |
Mar 06, 2007 | 20.55 | 20.85 | 20.45 | 20.55 | 10,319 | +0.00(+0.00%) |
Mar 05, 2007 | 20.55 | 20.80 | 20.05 | 20.55 | 15,282 | +0.30(+1.48%) |
Mar 02, 2007 | 20.60 | 20.60 | 20.25 | 20.25 | 7,884 | -0.35(-1.70%) |