Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.41 | 20.41 | 19.89 | 20.06 | 11,023 | -0.28(-1.36%) |
May 30, 2007 | 20.23 | 20.38 | 19.83 | 20.34 | 41,986 | +0.01(+0.04%) |
May 29, 2007 | 19.72 | 20.39 | 19.67 | 20.33 | 37,728 | +0.72(+3.69%) |
May 25, 2007 | 19.96 | 20.04 | 19.48 | 19.60 | 37,592 | -0.06(-0.31%) |
May 24, 2007 | 19.82 | 20.03 | 19.21 | 19.66 | 48,260 | -0.22(-1.08%) |
May 23, 2007 | 20.47 | 20.47 | 19.84 | 19.88 | 43,361 | -0.54(-2.66%) |
May 22, 2007 | 19.68 | 20.64 | 19.68 | 20.42 | 68,232 | +0.64(+3.22%) |
May 21, 2007 | 19.77 | 20.01 | 19.66 | 19.78 | 32,524 | -0.05(-0.26%) |
May 18, 2007 | 19.31 | 19.89 | 18.85 | 19.84 | 76,828 | +0.61(+3.18%) |
May 17, 2007 | 19.70 | 19.73 | 19.11 | 19.22 | 43,374 | -0.45(-2.28%) |
May 16, 2007 | 19.59 | 19.70 | 18.92 | 19.67 | 62,771 | +0.18(+0.93%) |
May 15, 2007 | 19.21 | 19.73 | 18.89 | 19.49 | 91,380 | +0.33(+1.71%) |
May 14, 2007 | 19.61 | 19.72 | 19.09 | 19.16 | 63,372 | -0.50(-2.54%) |
May 11, 2007 | 19.22 | 19.97 | 19.05 | 19.66 | 63,817 | +0.79(+4.20%) |
May 10, 2007 | 19.36 | 19.43 | 18.62 | 18.87 | 70,114 | -0.63(-3.23%) |
May 09, 2007 | 19.60 | 19.73 | 19.34 | 19.50 | 41,890 | -0.14(-0.70%) |
May 08, 2007 | 20.26 | 20.43 | 19.46 | 19.64 | 69,654 | -0.66(-3.27%) |
May 07, 2007 | 20.84 | 21.01 | 20.30 | 20.30 | 30,522 | -0.71(-3.36%) |
May 04, 2007 | 21.33 | 21.34 | 20.78 | 21.01 | 9,186 | +0.01(+0.04%) |
May 03, 2007 | 20.84 | 21.34 | 20.84 | 21.00 | 33,985 | +0.19(+0.91%) |
May 02, 2007 | 20.29 | 20.91 | 20.22 | 20.81 | 32,374 | +0.61(+3.03%) |
May 01, 2007 | 19.75 | 20.22 | 19.63 | 20.20 | 31,667 | +0.42(+2.14%) |
Apr 30, 2007 | 20.30 | 20.56 | 19.73 | 19.78 | 48,944 | -0.45(-2.22%) |
Apr 27, 2007 | 20.50 | 20.71 | 20.15 | 20.22 | 31,120 | -0.29(-1.43%) |
Apr 26, 2007 | 21.11 | 21.17 | 20.47 | 20.52 | 25,408 | -0.65(-3.06%) |
Apr 25, 2007 | 21.18 | 21.32 | 21.00 | 21.16 | 17,686 | -0.12(-0.57%) |
Apr 24, 2007 | 21.51 | 21.53 | 21.18 | 21.28 | 11,752 | -0.16(-0.72%) |
Apr 23, 2007 | 21.46 | 21.72 | 21.30 | 21.44 | 20,793 | -0.17(-0.80%) |
Apr 20, 2007 | 21.81 | 21.85 | 21.40 | 21.61 | 52,603 | +0.24(+1.13%) |
Apr 19, 2007 | 21.63 | 21.79 | 21.00 | 21.37 | 43,764 | -0.34(-1.59%) |
Apr 18, 2007 | 22.05 | 22.10 | 21.70 | 21.72 | 26,339 | -0.47(-2.14%) |
Apr 17, 2007 | 22.24 | 22.39 | 21.94 | 22.19 | 22,584 | +0.01(+0.04%) |
Apr 16, 2007 | 21.55 | 22.24 | 21.54 | 22.18 | 27,937 | +0.72(+3.33%) |
Apr 13, 2007 | 21.35 | 21.51 | 20.97 | 21.47 | 15,020 | +0.08(+0.36%) |
Apr 12, 2007 | 20.92 | 21.46 | 20.84 | 21.39 | 28,601 | +0.37(+1.76%) |
Apr 11, 2007 | 21.81 | 21.81 | 20.43 | 21.02 | 41,170 | -0.70(-3.22%) |
Apr 10, 2007 | 21.17 | 21.80 | 21.17 | 21.72 | 22,493 | +0.68(+3.24%) |
Apr 09, 2007 | 21.53 | 21.62 | 21.01 | 21.03 | 110,846 | -0.37(-1.73%) |
Apr 05, 2007 | 21.15 | 21.88 | 21.15 | 21.41 | 98,104 | +0.47(+2.22%) |
Apr 04, 2007 | 21.34 | 21.53 | 20.91 | 20.94 | 18,357 | -0.36(-1.70%) |
Apr 03, 2007 | 21.42 | 21.72 | 21.28 | 21.30 | 51,816 | -0.03(-0.16%) |
Apr 02, 2007 | 21.19 | 21.35 | 21.16 | 21.34 | 45,022 | +0.23(+1.10%) |
Mar 30, 2007 | 20.65 | 21.29 | 20.65 | 21.10 | 49,490 | +0.53(+2.60%) |
Mar 29, 2007 | 21.04 | 21.04 | 19.91 | 20.57 | 56,447 | -0.29(-1.40%) |
Mar 28, 2007 | 21.41 | 21.44 | 20.84 | 20.86 | 113,101 | -0.64(-2.97%) |
Mar 27, 2007 | 21.88 | 21.89 | 21.30 | 21.50 | 27,735 | -0.48(-2.20%) |
Mar 26, 2007 | 21.40 | 22.02 | 21.34 | 21.98 | 30,987 | +0.64(+2.99%) |
Mar 23, 2007 | 21.94 | 21.99 | 21.33 | 21.34 | 19,042 | -0.67(-3.05%) |
Mar 22, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 13,894 | +0.13(+0.59%) |
Mar 21, 2007 | 20.81 | 21.89 | 20.62 | 21.89 | 34,256 | +1.18(+5.70%) |
Mar 20, 2007 | 20.17 | 20.93 | 20.17 | 20.71 | 66,416 | +0.53(+2.65%) |
Mar 19, 2007 | 20.24 | 20.91 | 19.97 | 20.17 | 52,220 | +0.02(+0.09%) |
Mar 16, 2007 | 20.93 | 20.97 | 20.05 | 20.16 | 102,086 | -0.78(-3.75%) |
Mar 15, 2007 | 20.97 | 21.06 | 20.35 | 20.94 | 22,701 | +0.40(+1.93%) |
Mar 14, 2007 | 20.22 | 20.65 | 20.03 | 20.54 | 28,828 | +0.31(+1.53%) |
Mar 13, 2007 | 21.09 | 21.01 | 20.14 | 20.23 | 82,143 | -0.85(-4.05%) |
Mar 12, 2007 | 21.47 | 21.59 | 20.96 | 21.09 | 50,904 | -0.04(-0.20%) |
Mar 09, 2007 | 20.93 | 21.54 | 20.85 | 21.13 | 19,477 | +0.32(+1.53%) |
Mar 08, 2007 | 21.28 | 21.61 | 20.71 | 20.81 | 50,401 | -0.25(-1.19%) |
Mar 07, 2007 | 21.47 | 21.63 | 20.91 | 21.06 | 59,879 | -0.65(-2.98%) |
Mar 06, 2007 | 20.62 | 22.11 | 20.62 | 21.71 | 84,964 | +1.31(+6.42%) |
Mar 05, 2007 | 20.39 | 21.11 | 20.30 | 20.40 | 41,875 | -0.01(-0.04%) |
Mar 02, 2007 | 21.10 | 21.28 | 20.34 | 20.41 | 72,633 | -0.84(-3.98%) |