Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.33 | 20.63 | 20.20 | 20.31 | 88,862 | -0.04(-0.22%) |
May 30, 2007 | 20.28 | 20.54 | 20.22 | 20.35 | 55,490 | -0.14(-0.68%) |
May 29, 2007 | 20.35 | 20.67 | 20.17 | 20.49 | 62,142 | +0.17(+0.84%) |
May 25, 2007 | 20.43 | 20.66 | 20.20 | 20.32 | 56,503 | -0.11(-0.53%) |
May 24, 2007 | 20.35 | 20.62 | 20.28 | 20.43 | 67,533 | +0.01(+0.06%) |
May 23, 2007 | 20.43 | 20.74 | 20.27 | 20.41 | 38,727 | -0.02(-0.09%) |
May 22, 2007 | 20.29 | 20.61 | 20.10 | 20.43 | 37,166 | +0.02(+0.09%) |
May 21, 2007 | 19.84 | 20.43 | 19.84 | 20.41 | 46,669 | +0.46(+2.31%) |
May 18, 2007 | 20.04 | 20.16 | 19.81 | 19.95 | 45,794 | -0.08(-0.38%) |
May 17, 2007 | 20.33 | 20.33 | 19.97 | 20.03 | 40,914 | -0.31(-1.52%) |
May 16, 2007 | 20.00 | 20.34 | 20.00 | 20.34 | 40,234 | +0.37(+1.84%) |
May 15, 2007 | 20.40 | 20.94 | 19.96 | 19.97 | 74,262 | -0.49(-2.38%) |
May 14, 2007 | 20.58 | 20.66 | 20.24 | 20.46 | 66,126 | -0.21(-1.04%) |
May 11, 2007 | 20.65 | 20.77 | 20.44 | 20.67 | 35,324 | +0.22(+1.08%) |
May 10, 2007 | 20.77 | 20.91 | 20.45 | 20.45 | 81,747 | -0.43(-2.06%) |
May 09, 2007 | 20.70 | 21.08 | 20.63 | 20.88 | 51,688 | -0.03(-0.12%) |
May 08, 2007 | 20.92 | 20.98 | 20.72 | 20.91 | 64,742 | -0.16(-0.75%) |
May 07, 2007 | 21.21 | 21.22 | 20.82 | 21.06 | 52,944 | -0.11(-0.54%) |
May 04, 2007 | 20.87 | 21.24 | 20.67 | 21.18 | 73,240 | +0.39(+1.85%) |
May 03, 2007 | 21.00 | 21.08 | 20.77 | 20.79 | 37,634 | -0.16(-0.78%) |
May 02, 2007 | 20.43 | 21.25 | 20.43 | 20.96 | 32,463 | +0.49(+2.41%) |
May 01, 2007 | 20.54 | 20.62 | 20.31 | 20.46 | 57,227 | +0.08(+0.37%) |
Apr 30, 2007 | 21.18 | 21.18 | 20.35 | 20.39 | 95,179 | -0.66(-3.15%) |
Apr 27, 2007 | 21.28 | 21.28 | 20.86 | 21.05 | 61,422 | -0.33(-1.57%) |
Apr 26, 2007 | 21.20 | 21.46 | 21.08 | 21.39 | 81,803 | +0.14(+0.65%) |
Apr 25, 2007 | 21.38 | 21.49 | 21.11 | 21.25 | 86,623 | -0.01(-0.03%) |
Apr 24, 2007 | 21.25 | 21.42 | 21.09 | 21.25 | 106,576 | +0.03(+0.15%) |
Apr 23, 2007 | 21.18 | 21.57 | 21.11 | 21.22 | 95,031 | -0.08(-0.36%) |
Apr 20, 2007 | 20.89 | 21.45 | 20.89 | 21.30 | 85,413 | +0.33(+1.57%) |
Apr 19, 2007 | 21.30 | 21.30 | 20.86 | 20.97 | 163,375 | -0.11(-0.54%) |
Apr 18, 2007 | 20.86 | 21.31 | 20.86 | 21.08 | 188,774 | -0.47(-2.17%) |
Apr 17, 2007 | 21.49 | 21.72 | 21.39 | 21.55 | 57,800 | -0.39(-1.76%) |
Apr 16, 2007 | 21.31 | 21.95 | 21.30 | 21.94 | 54,053 | +0.42(+1.94%) |
Apr 13, 2007 | 21.56 | 21.68 | 21.17 | 21.52 | 91,006 | -0.11(-0.53%) |
Apr 12, 2007 | 21.36 | 21.68 | 21.24 | 21.63 | 50,482 | +0.25(+1.15%) |
Apr 11, 2007 | 21.49 | 21.57 | 21.22 | 21.39 | 53,095 | -0.13(-0.62%) |
Apr 10, 2007 | 21.60 | 21.80 | 21.52 | 21.52 | 49,030 | -0.08(-0.35%) |
Apr 09, 2007 | 22.18 | 22.18 | 21.50 | 21.60 | 211,354 | -0.42(-1.89%) |
Apr 05, 2007 | 22.09 | 22.09 | 21.80 | 22.01 | 47,183 | -0.02(-0.09%) |
Apr 04, 2007 | 22.39 | 22.71 | 21.93 | 22.03 | 40,905 | -0.45(-2.02%) |
Apr 03, 2007 | 22.28 | 22.68 | 22.08 | 22.49 | 67,327 | +0.26(+1.17%) |
Apr 02, 2007 | 21.84 | 22.24 | 21.71 | 22.23 | 53,215 | +0.34(+1.53%) |
Mar 30, 2007 | 22.12 | 22.34 | 21.78 | 21.89 | 143,990 | -0.34(-1.54%) |
Mar 29, 2007 | 22.26 | 22.36 | 21.93 | 22.23 | 45,727 | +0.16(+0.74%) |
Mar 28, 2007 | 22.15 | 22.31 | 21.88 | 22.07 | 181,952 | -0.15(-0.68%) |
Mar 27, 2007 | 22.60 | 22.60 | 22.20 | 22.22 | 33,269 | -0.51(-2.22%) |
Mar 26, 2007 | 22.71 | 22.73 | 22.33 | 22.73 | 44,876 | +0.14(+0.62%) |
Mar 23, 2007 | 22.63 | 22.69 | 22.56 | 22.59 | 34,775 | +0.08(+0.34%) |
Mar 22, 2007 | 22.53 | 22.94 | 22.38 | 22.51 | 76,158 | +0.01(+0.06%) |
Mar 21, 2007 | 21.68 | 22.52 | 21.61 | 22.50 | 71,044 | +0.70(+3.22%) |
Mar 20, 2007 | 21.59 | 21.89 | 21.52 | 21.80 | 77,970 | +0.16(+0.73%) |
Mar 19, 2007 | 20.72 | 21.66 | 20.72 | 21.64 | 131,986 | +0.73(+3.51%) |
Mar 16, 2007 | 21.34 | 21.34 | 20.77 | 20.91 | 161,489 | -0.47(-2.19%) |
Mar 15, 2007 | 21.05 | 21.46 | 21.03 | 21.37 | 35,401 | +0.35(+1.68%) |
Mar 14, 2007 | 20.75 | 21.05 | 20.63 | 21.02 | 124,209 | +0.16(+0.76%) |
Mar 13, 2007 | 21.06 | 21.19 | 20.78 | 20.86 | 96,805 | -0.20(-0.93%) |
Mar 12, 2007 | 21.06 | 21.25 | 20.87 | 21.06 | 51,683 | -0.23(-1.10%) |
Mar 09, 2007 | 21.29 | 21.52 | 21.08 | 21.29 | 32,319 | +0.21(+1.02%) |
Mar 08, 2007 | 21.39 | 21.61 | 21.05 | 21.08 | 50,433 | -0.18(-0.86%) |
Mar 07, 2007 | 21.36 | 21.59 | 21.03 | 21.26 | 49,082 | -0.18(-0.83%) |
Mar 06, 2007 | 21.14 | 21.49 | 20.98 | 21.44 | 79,389 | +0.94(+4.59%) |
Mar 05, 2007 | 20.65 | 20.82 | 20.49 | 20.50 | 54,750 | -0.12(-0.58%) |
Mar 02, 2007 | 21.15 | 21.21 | 20.48 | 20.62 | 64,579 | -0.68(-3.20%) |