Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.38 | 20.55 | 20.38 | 20.46 | 8,300 | +0.04(+0.18%) |
May 30, 2007 | 20.16 | 20.43 | 19.52 | 20.43 | 13,616 | +0.14(+0.68%) |
May 29, 2007 | 20.36 | 20.37 | 20.20 | 20.29 | 15,238 | +0.13(+0.64%) |
May 25, 2007 | 20.05 | 20.16 | 20.01 | 20.16 | 15,629 | +0.29(+1.45%) |
May 24, 2007 | 20.39 | 20.48 | 19.82 | 19.87 | 22,140 | -0.49(-2.41%) |
May 23, 2007 | 20.74 | 20.74 | 20.36 | 20.36 | 17,224 | -0.20(-0.98%) |
May 22, 2007 | 20.41 | 20.65 | 20.31 | 20.56 | 18,184 | +0.34(+1.68%) |
May 21, 2007 | 19.98 | 20.42 | 19.98 | 20.22 | 8,330 | +0.22(+1.10%) |
May 18, 2007 | 19.89 | 20.07 | 19.82 | 20.00 | 14,061 | -0.06(-0.27%) |
May 17, 2007 | 20.16 | 20.35 | 19.92 | 20.06 | 12,744 | -0.05(-0.23%) |
May 16, 2007 | 19.84 | 20.34 | 19.83 | 20.11 | 13,811 | +0.16(+0.78%) |
May 15, 2007 | 20.42 | 20.64 | 19.95 | 19.95 | 12,874 | -0.45(-2.21%) |
May 14, 2007 | 20.43 | 20.67 | 20.34 | 20.40 | 15,497 | -0.12(-0.58%) |
May 11, 2007 | 20.41 | 20.52 | 20.20 | 20.52 | 44,558 | +0.28(+1.36%) |
May 10, 2007 | 21.29 | 21.29 | 20.17 | 20.24 | 45,504 | -0.36(-1.74%) |
May 09, 2007 | 20.47 | 21.82 | 19.62 | 20.60 | 66,038 | +0.17(+0.81%) |
May 08, 2007 | 22.13 | 22.13 | 19.32 | 20.44 | 42,607 | -0.06(-0.27%) |
May 07, 2007 | 22.94 | 22.94 | 20.49 | 20.49 | 52,777 | -0.12(-0.58%) |
May 04, 2007 | 20.63 | 20.67 | 20.49 | 20.61 | 16,549 | +0.41(+2.05%) |
May 03, 2007 | 20.10 | 20.23 | 20.02 | 20.20 | 7,349 | +0.17(+0.83%) |
May 02, 2007 | 19.71 | 20.07 | 19.60 | 20.03 | 18,066 | +0.48(+2.47%) |
May 01, 2007 | 20.01 | 20.67 | 19.37 | 19.55 | 34,626 | -0.42(-2.10%) |
Apr 30, 2007 | 20.44 | 21.08 | 19.90 | 19.97 | 35,142 | -0.41(-2.03%) |
Apr 27, 2007 | 21.52 | 21.52 | 20.31 | 20.38 | 17,081 | -0.32(-1.55%) |
Apr 26, 2007 | 20.89 | 20.89 | 20.62 | 20.70 | 16,623 | -0.02(-0.09%) |
Apr 25, 2007 | 20.69 | 20.75 | 20.56 | 20.72 | 20,674 | +0.27(+1.30%) |
Apr 24, 2007 | 20.45 | 20.52 | 20.28 | 20.45 | 40,916 | +0.16(+0.77%) |
Apr 23, 2007 | 20.11 | 20.32 | 20.09 | 20.30 | 10,343 | +0.28(+1.42%) |
Apr 20, 2007 | 20.16 | 20.16 | 19.98 | 20.01 | 8,213 | +0.10(+0.50%) |
Apr 19, 2007 | 20.89 | 20.89 | 19.87 | 19.91 | 17,314 | -0.16(-0.77%) |
Apr 18, 2007 | 19.99 | 20.18 | 19.95 | 20.07 | 9,755 | +0.13(+0.64%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.89 | 19.94 | 11,816 | -0.15(-0.73%) |
Apr 16, 2007 | 19.91 | 20.14 | 19.83 | 20.09 | 80,956 | +0.36(+1.82%) |
Apr 13, 2007 | 19.79 | 19.79 | 19.50 | 19.73 | 35,252 | +0.11(+0.56%) |
Apr 12, 2007 | 19.12 | 19.63 | 19.09 | 19.62 | 13,106 | +0.24(+1.23%) |
Apr 11, 2007 | 19.77 | 19.77 | 19.33 | 19.38 | 9,655 | -0.06(-0.33%) |
Apr 10, 2007 | 19.41 | 19.47 | 19.40 | 19.44 | 9,426 | +0.06(+0.33%) |
Apr 09, 2007 | 19.49 | 19.49 | 19.20 | 19.38 | 17,936 | +0.04(+0.19%) |
Apr 05, 2007 | 19.44 | 19.44 | 19.34 | 19.34 | 6,618 | -0.02(-0.09%) |
Apr 04, 2007 | 19.76 | 22.04 | 19.06 | 19.36 | 24,902 | +0.29(+1.54%) |
Apr 03, 2007 | 19.18 | 19.24 | 18.92 | 19.07 | 6,552 | +0.16(+0.83%) |
Apr 02, 2007 | 18.89 | 18.91 | 18.57 | 18.91 | 10,036 | +0.10(+0.54%) |
Mar 30, 2007 | 18.98 | 18.98 | 18.69 | 18.81 | 9,462 | -0.11(-0.58%) |
Mar 29, 2007 | 19.27 | 19.31 | 18.66 | 18.92 | 28,703 | +0.00(+0.00%) |
Mar 28, 2007 | 18.83 | 19.05 | 18.61 | 18.92 | 6,836 | -0.04(-0.19%) |
Mar 27, 2007 | 19.06 | 19.13 | 17.46 | 18.96 | 48,584 | -0.01(-0.05%) |
Mar 26, 2007 | 22.04 | 22.04 | 18.38 | 18.97 | 7,486 | -0.09(-0.48%) |
Mar 23, 2007 | 19.03 | 19.09 | 18.99 | 19.06 | 10,564 | +0.04(+0.20%) |
Mar 22, 2007 | 18.93 | 19.06 | 18.88 | 19.02 | 14,921 | +0.19(+1.02%) |
Mar 21, 2007 | 18.53 | 18.87 | 18.52 | 18.83 | 10,181 | +0.39(+2.09%) |
Mar 20, 2007 | 18.25 | 18.46 | 18.25 | 18.44 | 7,785 | +0.27(+1.47%) |
Mar 19, 2007 | 18.32 | 18.32 | 18.18 | 18.18 | 4,344 | +0.03(+0.15%) |
Mar 16, 2007 | 18.15 | 18.39 | 18.05 | 18.15 | 5,026 | -0.17(-0.90%) |
Mar 15, 2007 | 18.18 | 18.31 | 18.18 | 18.31 | 7,884 | +0.17(+0.96%) |
Mar 14, 2007 | 18.32 | 18.32 | 17.85 | 18.14 | 13,462 | -0.07(-0.40%) |
Mar 13, 2007 | 18.71 | 18.66 | 18.21 | 18.21 | 19,440 | -0.50(-2.65%) |
Mar 12, 2007 | 18.56 | 18.76 | 18.56 | 18.71 | 36,021 | +0.16(+0.84%) |
Mar 09, 2007 | 18.64 | 18.68 | 18.49 | 18.55 | 24,715 | +0.21(+1.15%) |
Mar 08, 2007 | 18.46 | 18.46 | 18.25 | 18.34 | 13,059 | +0.23(+1.27%) |
Mar 07, 2007 | 18.08 | 18.19 | 18.01 | 18.11 | 12,117 | +0.17(+0.92%) |
Mar 06, 2007 | 17.59 | 17.99 | 17.59 | 17.95 | 20,065 | +0.61(+3.50%) |
Mar 05, 2007 | 17.46 | 17.82 | 17.34 | 17.34 | 14,613 | -0.49(-2.73%) |
Mar 02, 2007 | 18.24 | 18.24 | 17.78 | 17.83 | 11,814 | -0.46(-2.51%) |