Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.02 | 21.14 | 20.92 | 21.03 | 344,559 | +0.00(+0.00%) |
May 30, 2007 | 20.92 | 21.06 | 20.81 | 21.03 | 329,077 | +0.03(+0.13%) |
May 29, 2007 | 21.05 | 21.11 | 20.98 | 21.00 | 217,967 | +0.01(+0.04%) |
May 25, 2007 | 20.96 | 21.03 | 20.92 | 20.99 | 118,904 | +0.04(+0.19%) |
May 24, 2007 | 21.03 | 21.12 | 20.94 | 20.95 | 376,178 | -0.13(-0.61%) |
May 23, 2007 | 21.16 | 21.19 | 21.05 | 21.08 | 232,769 | -0.08(-0.40%) |
May 22, 2007 | 20.96 | 21.22 | 20.96 | 21.17 | 230,253 | +0.14(+0.68%) |
May 21, 2007 | 21.03 | 21.09 | 20.99 | 21.03 | 366,109 | -0.06(-0.30%) |
May 18, 2007 | 21.14 | 21.14 | 21.06 | 21.09 | 211,411 | -0.04(-0.21%) |
May 17, 2007 | 21.12 | 21.21 | 21.10 | 21.13 | 240,636 | -0.06(-0.27%) |
May 16, 2007 | 21.16 | 21.20 | 21.08 | 21.19 | 199,238 | +0.05(+0.25%) |
May 15, 2007 | 21.24 | 21.30 | 21.11 | 21.14 | 222,993 | -0.10(-0.46%) |
May 14, 2007 | 21.32 | 21.36 | 21.20 | 21.23 | 192,327 | -0.09(-0.42%) |
May 11, 2007 | 21.30 | 21.36 | 21.14 | 21.32 | 428,762 | +0.04(+0.19%) |
May 10, 2007 | 21.46 | 21.46 | 21.26 | 21.28 | 413,293 | -0.21(-0.95%) |
May 09, 2007 | 21.42 | 21.56 | 21.34 | 21.49 | 338,272 | +0.08(+0.40%) |
May 08, 2007 | 21.50 | 21.54 | 21.29 | 21.40 | 660,598 | -0.09(-0.44%) |
May 07, 2007 | 21.57 | 21.64 | 21.44 | 21.50 | 429,467 | -0.11(-0.49%) |
May 04, 2007 | 21.51 | 21.66 | 21.46 | 21.60 | 193,490 | +0.09(+0.41%) |
May 03, 2007 | 21.36 | 21.55 | 21.36 | 21.52 | 226,694 | +0.16(+0.75%) |
May 02, 2007 | 21.25 | 21.39 | 21.19 | 21.36 | 325,111 | +0.16(+0.74%) |
May 01, 2007 | 21.07 | 21.28 | 21.07 | 21.20 | 383,919 | +0.11(+0.51%) |
Apr 30, 2007 | 21.25 | 21.28 | 21.08 | 21.09 | 364,426 | -0.18(-0.84%) |
Apr 27, 2007 | 21.19 | 21.30 | 21.13 | 21.27 | 248,882 | +0.03(+0.13%) |
Apr 26, 2007 | 21.23 | 21.30 | 21.08 | 21.24 | 473,441 | +0.00(+0.02%) |
Apr 25, 2007 | 21.13 | 21.31 | 21.11 | 21.24 | 314,991 | +0.12(+0.59%) |
Apr 24, 2007 | 21.09 | 21.16 | 20.96 | 21.11 | 336,981 | -0.00(-0.02%) |
Apr 23, 2007 | 21.18 | 21.19 | 21.08 | 21.12 | 289,250 | -0.09(-0.44%) |
Apr 20, 2007 | 21.23 | 21.28 | 21.07 | 21.21 | 401,591 | +0.00(+0.02%) |
Apr 19, 2007 | 21.15 | 21.22 | 20.94 | 21.21 | 337,210 | +0.01(+0.04%) |
Apr 18, 2007 | 21.19 | 21.31 | 21.19 | 21.20 | 532,151 | -0.05(-0.25%) |
Apr 17, 2007 | 21.25 | 21.29 | 21.06 | 21.25 | 294,820 | +0.05(+0.25%) |
Apr 16, 2007 | 21.10 | 21.38 | 21.10 | 21.20 | 335,206 | +0.10(+0.49%) |
Apr 13, 2007 | 21.14 | 21.25 | 21.04 | 21.10 | 327,492 | -0.12(-0.59%) |
Apr 12, 2007 | 21.35 | 21.41 | 21.02 | 21.22 | 780,743 | -0.12(-0.56%) |
Apr 11, 2007 | 21.39 | 21.45 | 21.32 | 21.34 | 502,747 | -0.08(-0.40%) |
Apr 10, 2007 | 21.44 | 21.51 | 21.39 | 21.43 | 115,959 | -0.04(-0.17%) |
Apr 09, 2007 | 21.45 | 21.50 | 21.35 | 21.46 | 223,473 | -0.02(-0.08%) |
Apr 05, 2007 | 21.39 | 21.48 | 21.39 | 21.48 | 183,832 | +0.06(+0.27%) |
Apr 04, 2007 | 21.53 | 21.56 | 21.39 | 21.42 | 291,099 | -0.17(-0.78%) |
Apr 03, 2007 | 21.44 | 21.80 | 21.40 | 21.59 | 407,258 | +0.14(+0.66%) |
Apr 02, 2007 | 21.53 | 21.57 | 21.34 | 21.45 | 225,520 | -0.08(-0.35%) |
Mar 30, 2007 | 21.58 | 21.65 | 21.35 | 21.52 | 177,620 | -0.10(-0.47%) |
Mar 29, 2007 | 21.63 | 21.72 | 21.48 | 21.63 | 230,298 | +0.08(+0.39%) |
Mar 28, 2007 | 21.68 | 21.68 | 21.42 | 21.54 | 236,410 | -0.12(-0.58%) |
Mar 27, 2007 | 21.81 | 21.88 | 21.64 | 21.67 | 99,701 | -0.23(-1.06%) |
Mar 26, 2007 | 21.86 | 21.93 | 21.59 | 21.90 | 136,982 | +0.02(+0.10%) |
Mar 23, 2007 | 21.85 | 21.93 | 21.80 | 21.88 | 153,281 | -0.03(-0.12%) |
Mar 22, 2007 | 22.08 | 22.09 | 21.88 | 21.90 | 348,982 | -0.22(-1.01%) |
Mar 21, 2007 | 21.63 | 22.22 | 21.60 | 22.13 | 436,936 | +0.53(+2.46%) |
Mar 20, 2007 | 21.55 | 21.67 | 21.51 | 21.60 | 293,501 | +0.06(+0.27%) |
Mar 19, 2007 | 21.40 | 21.56 | 21.39 | 21.54 | 242,660 | +0.17(+0.79%) |
Mar 16, 2007 | 21.47 | 21.58 | 21.34 | 21.37 | 218,454 | -0.14(-0.64%) |
Mar 15, 2007 | 21.22 | 21.56 | 21.22 | 21.51 | 247,082 | +0.24(+1.11%) |
Mar 14, 2007 | 21.28 | 21.32 | 20.76 | 21.27 | 344,325 | -0.04(-0.19%) |
Mar 13, 2007 | 21.91 | 21.83 | 21.23 | 21.31 | 313,480 | -0.60(-2.73%) |
Mar 12, 2007 | 21.97 | 22.01 | 21.88 | 21.91 | 143,971 | -0.09(-0.43%) |
Mar 09, 2007 | 21.93 | 22.24 | 21.88 | 22.00 | 305,609 | +0.08(+0.37%) |
Mar 08, 2007 | 21.73 | 21.92 | 21.70 | 21.92 | 373,927 | +0.31(+1.42%) |
Mar 07, 2007 | 21.78 | 21.81 | 21.61 | 21.61 | 178,571 | -0.25(-1.12%) |
Mar 06, 2007 | 21.62 | 21.93 | 21.60 | 21.86 | 425,442 | +0.18(+0.84%) |
Mar 05, 2007 | 21.88 | 21.88 | 21.68 | 21.68 | 290,657 | -0.25(-1.16%) |
Mar 02, 2007 | 21.94 | 22.00 | 21.85 | 21.93 | 169,661 | -0.06(-0.28%) |