Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.86 | 22.03 | 21.69 | 21.69 | 12,354 | -0.30(-1.37%) |
May 30, 2007 | 21.79 | 22.38 | 21.78 | 21.99 | 33,218 | +0.01(+0.04%) |
May 29, 2007 | 22.15 | 22.50 | 21.93 | 21.98 | 10,121 | +0.01(+0.04%) |
May 25, 2007 | 22.57 | 22.84 | 21.83 | 21.97 | 19,656 | -0.24(-1.10%) |
May 24, 2007 | 22.63 | 22.77 | 22.14 | 22.22 | 15,963 | -0.41(-1.81%) |
May 23, 2007 | 22.63 | 22.86 | 22.57 | 22.63 | 17,335 | -0.04(-0.17%) |
May 22, 2007 | 22.27 | 22.84 | 21.84 | 22.66 | 11,887 | +0.39(+1.75%) |
May 21, 2007 | 21.70 | 22.46 | 21.64 | 22.27 | 10,544 | +0.44(+2.01%) |
May 18, 2007 | 21.75 | 21.85 | 21.59 | 21.84 | 13,777 | +0.06(+0.27%) |
May 17, 2007 | 21.91 | 22.15 | 21.49 | 21.78 | 21,376 | -0.11(-0.49%) |
May 16, 2007 | 21.08 | 21.88 | 21.08 | 21.88 | 23,288 | +0.73(+3.46%) |
May 15, 2007 | 21.16 | 21.80 | 21.11 | 21.15 | 21,348 | -0.18(-0.82%) |
May 14, 2007 | 21.77 | 22.15 | 21.24 | 21.33 | 18,143 | -0.41(-1.88%) |
May 11, 2007 | 21.30 | 21.77 | 21.22 | 21.74 | 22,665 | +0.46(+2.15%) |
May 10, 2007 | 22.42 | 22.57 | 21.21 | 21.28 | 14,655 | -1.34(-5.91%) |
May 09, 2007 | 22.68 | 22.68 | 22.17 | 22.62 | 12,948 | -0.14(-0.60%) |
May 08, 2007 | 22.70 | 22.75 | 22.26 | 22.75 | 13,773 | -0.17(-0.72%) |
May 07, 2007 | 22.80 | 22.95 | 22.73 | 22.92 | 6,096 | -0.01(-0.04%) |
May 04, 2007 | 23.00 | 23.03 | 22.87 | 22.93 | 11,782 | +0.05(+0.21%) |
May 03, 2007 | 22.93 | 22.93 | 22.73 | 22.88 | 9,376 | +0.04(+0.17%) |
May 02, 2007 | 21.88 | 22.89 | 21.88 | 22.84 | 6,110 | +0.88(+3.99%) |
May 01, 2007 | 20.93 | 22.03 | 20.93 | 21.96 | 16,504 | +1.05(+5.03%) |
Apr 30, 2007 | 22.07 | 22.10 | 20.81 | 20.91 | 12,439 | -1.41(-6.33%) |
Apr 27, 2007 | 22.58 | 22.58 | 22.20 | 22.32 | 7,346 | -0.49(-2.14%) |
Apr 26, 2007 | 23.11 | 23.11 | 22.33 | 22.81 | 5,585 | -0.25(-1.10%) |
Apr 25, 2007 | 22.93 | 23.20 | 22.93 | 23.06 | 5,238 | +0.32(+1.41%) |
Apr 24, 2007 | 23.12 | 23.13 | 22.45 | 22.74 | 7,319 | -0.38(-1.64%) |
Apr 23, 2007 | 22.94 | 23.35 | 22.94 | 23.12 | 5,655 | +0.05(+0.21%) |
Apr 20, 2007 | 22.99 | 23.21 | 22.70 | 23.07 | 9,626 | +0.50(+2.20%) |
Apr 19, 2007 | 22.94 | 22.94 | 22.58 | 22.58 | 8,426 | -0.55(-2.36%) |
Apr 18, 2007 | 23.61 | 23.81 | 23.11 | 23.12 | 7,391 | -0.57(-2.39%) |
Apr 17, 2007 | 23.16 | 23.86 | 23.16 | 23.69 | 16,033 | +0.59(+2.57%) |
Apr 16, 2007 | 22.87 | 23.10 | 22.56 | 23.09 | 12,942 | +0.73(+3.27%) |
Apr 13, 2007 | 22.26 | 22.36 | 21.98 | 22.36 | 6,639 | +0.07(+0.31%) |
Apr 12, 2007 | 22.44 | 22.44 | 22.22 | 22.29 | 4,923 | -0.29(-1.29%) |
Apr 11, 2007 | 22.67 | 23.03 | 22.50 | 22.59 | 18,591 | -0.03(-0.13%) |
Apr 10, 2007 | 22.15 | 22.72 | 22.15 | 22.62 | 20,019 | +0.67(+3.07%) |
Apr 09, 2007 | 22.33 | 22.33 | 21.71 | 21.94 | 5,200 | -0.29(-1.32%) |
Apr 05, 2007 | 22.10 | 22.24 | 22.10 | 22.24 | 1,230 | +0.09(+0.40%) |
Apr 04, 2007 | 22.24 | 22.24 | 22.06 | 22.15 | 3,528 | -0.23(-1.05%) |
Apr 03, 2007 | 21.70 | 22.50 | 21.70 | 22.38 | 15,992 | +0.70(+3.24%) |
Apr 02, 2007 | 22.14 | 22.26 | 21.65 | 21.68 | 9,950 | -0.45(-2.03%) |
Mar 30, 2007 | 22.03 | 22.23 | 21.93 | 22.13 | 16,735 | +0.37(+1.70%) |
Mar 29, 2007 | 22.08 | 22.21 | 21.55 | 21.76 | 6,542 | -0.25(-1.15%) |
Mar 28, 2007 | 22.05 | 22.27 | 21.89 | 22.01 | 8,264 | -0.19(-0.88%) |
Mar 27, 2007 | 22.11 | 22.38 | 22.09 | 22.21 | 8,377 | +0.02(+0.09%) |
Mar 26, 2007 | 22.18 | 22.28 | 22.13 | 22.19 | 14,754 | -0.03(-0.13%) |
Mar 23, 2007 | 22.05 | 22.27 | 21.93 | 22.22 | 8,566 | +0.03(+0.13%) |
Mar 22, 2007 | 21.88 | 22.24 | 21.48 | 22.19 | 18,437 | +0.45(+2.06%) |
Mar 21, 2007 | 21.44 | 21.74 | 21.32 | 21.74 | 15,896 | +0.29(+1.36%) |
Mar 20, 2007 | 20.95 | 21.45 | 20.95 | 21.45 | 8,185 | +0.50(+2.37%) |
Mar 19, 2007 | 21.05 | 21.13 | 20.76 | 20.95 | 11,329 | -0.11(-0.51%) |
Mar 16, 2007 | 21.13 | 21.30 | 20.98 | 21.06 | 44,447 | -0.09(-0.42%) |
Mar 15, 2007 | 20.70 | 21.15 | 20.62 | 21.14 | 12,469 | +0.34(+1.64%) |
Mar 14, 2007 | 20.09 | 20.85 | 20.09 | 20.80 | 6,818 | +0.72(+3.59%) |
Mar 13, 2007 | 20.48 | 20.58 | 20.06 | 20.08 | 30,621 | -0.40(-1.95%) |
Mar 12, 2007 | 20.40 | 20.50 | 20.23 | 20.48 | 6,575 | -0.25(-1.22%) |
Mar 09, 2007 | 20.29 | 20.83 | 20.17 | 20.73 | 13,198 | +0.64(+3.20%) |
Mar 08, 2007 | 20.66 | 21.04 | 20.07 | 20.09 | 21,508 | -0.57(-2.74%) |
Mar 07, 2007 | 20.74 | 20.84 | 20.61 | 20.66 | 11,128 | -0.30(-1.44%) |
Mar 06, 2007 | 20.93 | 21.15 | 20.79 | 20.96 | 13,703 | +0.15(+0.70%) |
Mar 05, 2007 | 19.99 | 21.14 | 19.99 | 20.81 | 119,045 | +0.66(+3.29%) |
Mar 02, 2007 | 20.58 | 20.58 | 19.82 | 20.15 | 17,964 | -0.57(-2.73%) |