Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.25 | 20.39 | 19.84 | 20.10 | 33,200 | +0.10(+0.50%) |
May 30, 2007 | 19.86 | 20.09 | 19.85 | 20.00 | 7,200 | +0.07(+0.35%) |
May 29, 2007 | 19.69 | 20.10 | 19.55 | 19.93 | 12,000 | +0.23(+1.17%) |
May 25, 2007 | 19.58 | 19.70 | 19.37 | 19.70 | 529,800 | +0.26(+1.34%) |
May 24, 2007 | 19.60 | 19.85 | 19.41 | 19.44 | 51,400 | -0.16(-0.82%) |
May 23, 2007 | 19.70 | 19.94 | 19.57 | 19.60 | 50,300 | -0.01(-0.05%) |
May 22, 2007 | 20.03 | 20.21 | 19.60 | 19.61 | 11,800 | -0.57(-2.82%) |
May 21, 2007 | 20.12 | 20.34 | 20.12 | 20.18 | 4,100 | -0.08(-0.39%) |
May 18, 2007 | 19.36 | 20.27 | 19.36 | 20.26 | 198,200 | +0.76(+3.90%) |
May 17, 2007 | 19.65 | 19.87 | 19.22 | 19.50 | 26,100 | -0.19(-0.96%) |
May 16, 2007 | 19.36 | 19.94 | 19.36 | 19.69 | 155,200 | +0.08(+0.41%) |
May 15, 2007 | 19.62 | 19.83 | 19.53 | 19.61 | 10,700 | -0.16(-0.81%) |
May 14, 2007 | 20.35 | 20.35 | 19.74 | 19.77 | 10,700 | -0.57(-2.80%) |
May 11, 2007 | 20.58 | 20.58 | 19.99 | 20.34 | 23,000 | -0.34(-1.64%) |
May 10, 2007 | 20.24 | 20.76 | 20.24 | 20.68 | 2,800 | +0.30(+1.47%) |
May 09, 2007 | 20.66 | 20.66 | 20.31 | 20.38 | 26,900 | -0.22(-1.07%) |
May 08, 2007 | 20.46 | 20.74 | 20.46 | 20.60 | 32,200 | +0.01(+0.05%) |
May 07, 2007 | 20.64 | 20.77 | 20.55 | 20.59 | 24,800 | -0.11(-0.53%) |
May 04, 2007 | 20.81 | 20.81 | 20.51 | 20.70 | 47,500 | +0.14(+0.68%) |
May 03, 2007 | 20.67 | 20.69 | 20.00 | 20.56 | 96,400 | +0.14(+0.69%) |
May 02, 2007 | 20.51 | 20.60 | 20.37 | 20.42 | 29,000 | -0.09(-0.44%) |
May 01, 2007 | 20.41 | 20.73 | 20.24 | 20.51 | 4,500 | +0.21(+1.03%) |
Apr 30, 2007 | 20.50 | 20.60 | 20.30 | 20.30 | 15,100 | -0.20(-0.98%) |
Apr 27, 2007 | 20.38 | 20.68 | 20.18 | 20.50 | 20,600 | -0.06(-0.29%) |
Apr 26, 2007 | 20.38 | 20.56 | 20.25 | 20.56 | 142,700 | +0.19(+0.93%) |
Apr 25, 2007 | 20.65 | 20.95 | 20.32 | 20.37 | 7,700 | -0.03(-0.15%) |
Apr 24, 2007 | 20.49 | 20.70 | 20.27 | 20.40 | 11,800 | +0.08(+0.39%) |
Apr 23, 2007 | 20.74 | 20.93 | 20.20 | 20.32 | 7,600 | -0.38(-1.84%) |
Apr 20, 2007 | 20.66 | 20.99 | 20.16 | 20.70 | 21,200 | +0.10(+0.49%) |
Apr 19, 2007 | 20.66 | 20.85 | 20.28 | 20.60 | 23,200 | +0.11(+0.54%) |
Apr 18, 2007 | 20.38 | 20.69 | 20.30 | 20.49 | 16,800 | -0.21(-1.01%) |
Apr 17, 2007 | 20.61 | 20.94 | 20.53 | 20.70 | 23,000 | +0.29(+1.42%) |
Apr 16, 2007 | 20.16 | 20.91 | 20.10 | 20.41 | 18,400 | +0.36(+1.80%) |
Apr 13, 2007 | 20.37 | 20.50 | 19.85 | 20.05 | 24,700 | -0.15(-0.74%) |
Apr 12, 2007 | 19.73 | 20.38 | 19.73 | 20.20 | 190,700 | +0.28(+1.41%) |
Apr 11, 2007 | 20.25 | 20.35 | 19.51 | 19.92 | 172,200 | -0.13(-0.65%) |
Apr 10, 2007 | 20.00 | 20.59 | 19.91 | 20.05 | 16,800 | -0.01(-0.05%) |
Apr 09, 2007 | 20.18 | 20.18 | 20.02 | 20.06 | 10,500 | -0.18(-0.89%) |
Apr 05, 2007 | 20.18 | 20.24 | 20.18 | 20.24 | 1,300 | +0.18(+0.90%) |
Apr 04, 2007 | 19.79 | 20.14 | 19.79 | 20.06 | 26,200 | +0.21(+1.06%) |
Apr 03, 2007 | 19.83 | 19.98 | 19.74 | 19.85 | 4,700 | +0.16(+0.81%) |
Apr 02, 2007 | 19.53 | 19.79 | 19.53 | 19.69 | 14,700 | +0.10(+0.51%) |
Mar 30, 2007 | 19.47 | 19.65 | 19.47 | 19.59 | 52,000 | +0.09(+0.46%) |
Mar 29, 2007 | 19.45 | 19.60 | 19.37 | 19.50 | 22,800 | +0.20(+1.04%) |
Mar 28, 2007 | 19.39 | 19.83 | 19.22 | 19.30 | 24,500 | -0.22(-1.13%) |
Mar 27, 2007 | 19.56 | 19.56 | 19.41 | 19.52 | 16,300 | -0.04(-0.20%) |
Mar 26, 2007 | 19.41 | 19.69 | 19.41 | 19.56 | 13,100 | +0.01(+0.05%) |
Mar 23, 2007 | 19.60 | 19.65 | 19.55 | 19.55 | 21,300 | +0.05(+0.26%) |
Mar 22, 2007 | 19.70 | 19.77 | 19.50 | 19.50 | 57,600 | -0.05(-0.26%) |
Mar 21, 2007 | 19.63 | 19.63 | 19.53 | 19.55 | 3,500 | -0.14(-0.71%) |
Mar 20, 2007 | 19.50 | 19.79 | 19.35 | 19.69 | 9,700 | +0.20(+1.03%) |
Mar 19, 2007 | 19.25 | 19.50 | 19.25 | 19.49 | 7,900 | +0.15(+0.78%) |
Mar 16, 2007 | 19.10 | 19.34 | 18.98 | 19.34 | 1,300 | +0.24(+1.26%) |
Mar 15, 2007 | 18.89 | 19.19 | 18.89 | 19.10 | 4,800 | +0.36(+1.92%) |
Mar 14, 2007 | 18.85 | 18.85 | 18.41 | 18.74 | 19,500 | -0.26(-1.37%) |
Mar 13, 2007 | 19.25 | 19.30 | 19.00 | 19.00 | 3,200 | -0.15(-0.78%) |
Mar 12, 2007 | 18.66 | 19.17 | 18.65 | 19.15 | 9,000 | +0.40(+2.13%) |
Mar 09, 2007 | 18.45 | 18.90 | 18.30 | 18.75 | 6,200 | +0.15(+0.81%) |
Mar 08, 2007 | 18.30 | 18.75 | 18.30 | 18.60 | 109,500 | +0.20(+1.09%) |
Mar 07, 2007 | 18.10 | 18.40 | 18.10 | 18.40 | 55,000 | +0.34(+1.88%) |
Mar 06, 2007 | 18.35 | 18.41 | 17.81 | 18.06 | 93,000 | -0.20(-1.10%) |
Mar 05, 2007 | 18.20 | 18.30 | 18.13 | 18.26 | 18,600 | -0.25(-1.35%) |
Mar 02, 2007 | 18.45 | 19.20 | 18.30 | 18.51 | 9,500 | +0.06(+0.33%) |