Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.69 | 23.99 | 23.69 | 23.99 | 0 | +0.30(+1.26%) |
May 30, 2007 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.05(+0.20%) |
May 29, 2007 | 23.65 | 23.65 | 23.51 | 23.65 | 0 | +0.14(+0.60%) |
May 25, 2007 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.09(+0.40%) |
May 24, 2007 | 23.41 | 23.75 | 23.41 | 23.41 | 0 | -0.34(-1.42%) |
May 23, 2007 | 23.77 | 23.77 | 23.75 | 23.75 | 0 | -0.02(-0.08%) |
May 22, 2007 | 23.65 | 23.77 | 23.77 | 23.77 | 0 | +0.12(+0.51%) |
May 21, 2007 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.17(+0.72%) |
May 18, 2007 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.18(+0.76%) |
May 17, 2007 | 23.30 | 23.30 | 23.29 | 23.30 | 0 | +0.01(+0.04%) |
May 16, 2007 | 23.29 | 23.29 | 23.26 | 23.29 | 0 | +0.03(+0.12%) |
May 15, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | -0.10(-0.44%) |
May 14, 2007 | 23.37 | 23.46 | 23.37 | 23.37 | 0 | -0.09(-0.40%) |
May 11, 2007 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.21(+0.92%) |
May 10, 2007 | 23.25 | 23.55 | 23.25 | 23.25 | 0 | -0.31(-1.31%) |
May 09, 2007 | 23.55 | 23.55 | 23.43 | 23.55 | 0 | +0.12(+0.52%) |
May 08, 2007 | 23.43 | 23.58 | 23.43 | 23.43 | 0 | -0.15(-0.63%) |
May 07, 2007 | 23.58 | 23.58 | 23.55 | 23.58 | 0 | +0.03(+0.12%) |
May 04, 2007 | 23.55 | 23.55 | 23.33 | 23.55 | 0 | +0.22(+0.96%) |
May 03, 2007 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.05(-0.20%) |
May 02, 2007 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.27(+1.17%) |
May 01, 2007 | 23.11 | 23.16 | 23.11 | 23.11 | 0 | -0.06(-0.24%) |
Apr 30, 2007 | 23.16 | 23.36 | 23.16 | 23.16 | 0 | -0.20(-0.84%) |
Apr 27, 2007 | 23.36 | 23.36 | 23.35 | 23.36 | 0 | +0.01(+0.04%) |
Apr 26, 2007 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 23.35 | 23.35 | 23.15 | 23.35 | 0 | +0.20(+0.85%) |
Apr 24, 2007 | 23.15 | 23.22 | 23.15 | 23.15 | 0 | -0.07(-0.28%) |
Apr 23, 2007 | 23.22 | 23.22 | 23.21 | 23.22 | 0 | +0.01(+0.04%) |
Apr 20, 2007 | 23.21 | 23.21 | 23.01 | 23.21 | 0 | +0.20(+0.85%) |
Apr 19, 2007 | 23.01 | 23.16 | 23.01 | 23.01 | 0 | -0.15(-0.65%) |
Apr 18, 2007 | 23.16 | 23.22 | 23.16 | 23.16 | 0 | -0.06(-0.24%) |
Apr 17, 2007 | 23.22 | 23.34 | 23.22 | 23.22 | 0 | -0.12(-0.52%) |
Apr 16, 2007 | 23.34 | 23.34 | 23.01 | 23.34 | 0 | +0.33(+1.42%) |
Apr 13, 2007 | 23.01 | 23.01 | 22.91 | 23.01 | 0 | +0.10(+0.45%) |
Apr 12, 2007 | 22.91 | 22.91 | 22.80 | 22.91 | 0 | +0.11(+0.49%) |
Apr 11, 2007 | 22.80 | 22.85 | 22.80 | 22.80 | 0 | -0.06(-0.25%) |
Apr 10, 2007 | 22.85 | 22.85 | 22.73 | 22.85 | 0 | +0.12(+0.53%) |
Apr 09, 2007 | 22.73 | 22.74 | 22.73 | 22.73 | 0 | -0.01(-0.04%) |
Apr 05, 2007 | 22.74 | 22.74 | 22.68 | 22.74 | 0 | +0.17(+0.74%) |
Apr 04, 2007 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 22.57 | 22.57 | 22.44 | 22.57 | 0 | +0.13(+0.58%) |
Apr 02, 2007 | 22.44 | 22.44 | 22.41 | 22.44 | 0 | +0.04(+0.17%) |
Mar 30, 2007 | 22.41 | 22.41 | 22.36 | 22.41 | 0 | +0.05(+0.21%) |
Mar 29, 2007 | 22.36 | 22.36 | 22.33 | 22.36 | 0 | +0.03(+0.13%) |
Mar 28, 2007 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | -0.11(-0.50%) |
Mar 26, 2007 | 22.44 | 22.47 | 22.44 | 22.44 | 0 | -0.03(-0.12%) |
Mar 23, 2007 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 22.47 | 22.47 | 22.02 | 22.47 | 0 | +0.45(+2.04%) |
Mar 20, 2007 | 22.02 | 22.02 | 21.90 | 22.02 | 0 | +0.12(+0.55%) |
Mar 19, 2007 | 21.90 | 21.90 | 21.60 | 21.90 | 0 | +0.27(+1.25%) |
Mar 16, 2007 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.25(+1.18%) |
Mar 14, 2007 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 21.38 | 21.82 | 21.38 | 21.38 | 0 | -0.44(-2.01%) |
Mar 12, 2007 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.12(+0.56%) |
Mar 09, 2007 | 21.70 | 21.70 | 21.69 | 21.70 | 0 | +0.01(+0.04%) |
Mar 08, 2007 | 21.69 | 21.69 | 21.41 | 21.69 | 0 | +0.28(+1.31%) |
Mar 07, 2007 | 21.41 | 21.41 | 21.38 | 21.41 | 0 | +0.03(+0.13%) |
Mar 06, 2007 | 21.38 | 21.38 | 20.90 | 21.38 | 0 | +0.48(+2.28%) |
Mar 05, 2007 | 20.90 | 21.32 | 20.90 | 20.90 | 0 | -0.42(-1.97%) |
Mar 02, 2007 | 21.32 | 21.68 | 21.32 | 21.32 | 0 | -0.35(-1.64%) |