Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.48 | 22.48 | 22.35 | 22.37 | 20,218 | +0.10(+0.43%) |
May 30, 2007 | 21.79 | 22.27 | 21.79 | 22.27 | 46,614 | +0.15(+0.69%) |
May 29, 2007 | 22.25 | 22.29 | 22.05 | 22.12 | 10,390 | -0.07(-0.32%) |
May 25, 2007 | 22.07 | 22.19 | 22.07 | 22.19 | 13,198 | +0.36(+1.63%) |
May 24, 2007 | 22.22 | 22.29 | 21.82 | 21.84 | 133,386 | -0.53(-2.36%) |
May 23, 2007 | 22.54 | 22.57 | 22.36 | 22.36 | 55,881 | -0.10(-0.44%) |
May 22, 2007 | 22.46 | 22.52 | 22.40 | 22.46 | 23,869 | +0.05(+0.24%) |
May 21, 2007 | 22.35 | 22.41 | 22.35 | 22.41 | 4,493 | +0.14(+0.64%) |
May 18, 2007 | 22.36 | 22.36 | 22.15 | 22.27 | 12,917 | +0.12(+0.56%) |
May 17, 2007 | 21.99 | 22.20 | 21.97 | 22.14 | 41,841 | -0.10(-0.45%) |
May 16, 2007 | 22.01 | 22.24 | 22.00 | 22.24 | 38,190 | +0.36(+1.66%) |
May 15, 2007 | 21.88 | 22.02 | 21.84 | 21.88 | 38,190 | +0.02(+0.11%) |
May 14, 2007 | 22.08 | 22.10 | 21.81 | 21.85 | 49,423 | -0.24(-1.10%) |
May 11, 2007 | 21.68 | 22.10 | 21.68 | 22.10 | 43,526 | +0.42(+1.94%) |
May 10, 2007 | 21.92 | 22.00 | 21.68 | 21.68 | 33,978 | -0.43(-1.93%) |
May 09, 2007 | 21.90 | 22.10 | 21.90 | 22.10 | 130,578 | +0.27(+1.26%) |
May 08, 2007 | 22.03 | 22.03 | 21.78 | 21.83 | 18,533 | -0.22(-1.00%) |
May 07, 2007 | 22.01 | 22.08 | 22.01 | 22.05 | 18,814 | +0.13(+0.58%) |
May 04, 2007 | 21.97 | 22.04 | 21.91 | 21.92 | 51,107 | +0.09(+0.39%) |
May 03, 2007 | 21.72 | 21.88 | 21.72 | 21.84 | 21,622 | +0.24(+1.10%) |
May 02, 2007 | 21.44 | 21.60 | 21.21 | 21.60 | 41,560 | +0.30(+1.40%) |
May 01, 2007 | 21.19 | 21.32 | 21.17 | 21.30 | 48,861 | +0.06(+0.30%) |
Apr 30, 2007 | 21.51 | 21.51 | 21.23 | 21.23 | 34,539 | -0.35(-1.63%) |
Apr 27, 2007 | 21.54 | 21.59 | 21.52 | 21.59 | 50,546 | -0.11(-0.53%) |
Apr 26, 2007 | 21.78 | 21.81 | 21.68 | 21.70 | 26,677 | -0.16(-0.75%) |
Apr 25, 2007 | 21.78 | 21.87 | 21.70 | 21.87 | 227,458 | +0.36(+1.66%) |
Apr 24, 2007 | 21.59 | 21.59 | 21.47 | 21.51 | 2,527 | -0.04(-0.19%) |
Apr 23, 2007 | 21.62 | 21.62 | 21.55 | 21.55 | 3,931 | -0.00(-0.01%) |
Apr 20, 2007 | 21.60 | 21.64 | 21.53 | 21.55 | 22,465 | +0.29(+1.37%) |
Apr 19, 2007 | 21.20 | 21.26 | 21.06 | 21.26 | 32,012 | -0.23(-1.08%) |
Apr 18, 2007 | 21.42 | 21.49 | 21.42 | 21.49 | 1,404 | +0.02(+0.08%) |
Apr 17, 2007 | 21.54 | 21.58 | 21.42 | 21.47 | 27,238 | -0.17(-0.81%) |
Apr 16, 2007 | 21.65 | 21.69 | 21.58 | 21.65 | 45,210 | +0.31(+1.45%) |
Apr 13, 2007 | 21.33 | 21.35 | 21.25 | 21.34 | 27,519 | +0.04(+0.20%) |
Apr 12, 2007 | 20.95 | 21.30 | 20.91 | 21.30 | 22,745 | +0.31(+1.46%) |
Apr 11, 2007 | 21.24 | 21.24 | 20.97 | 20.99 | 5,616 | -0.16(-0.76%) |
Apr 10, 2007 | 21.11 | 21.19 | 21.10 | 21.15 | 9,828 | +0.13(+0.61%) |
Apr 09, 2007 | 21.07 | 21.16 | 21.02 | 21.02 | 4,493 | +0.11(+0.53%) |
Apr 05, 2007 | 20.90 | 20.93 | 20.87 | 20.91 | 18,814 | +0.07(+0.34%) |
Apr 04, 2007 | 20.78 | 20.84 | 20.78 | 20.84 | 561 | +0.15(+0.71%) |
Apr 03, 2007 | 20.71 | 20.79 | 20.69 | 20.69 | 36,224 | +0.26(+1.27%) |
Apr 02, 2007 | 20.42 | 20.43 | 20.37 | 20.43 | 17,129 | +0.02(+0.10%) |
Mar 30, 2007 | 20.54 | 20.61 | 20.41 | 20.41 | 42,964 | +0.11(+0.56%) |
Mar 29, 2007 | 20.37 | 20.39 | 20.30 | 20.30 | 21,622 | +0.21(+1.06%) |
Mar 28, 2007 | 20.33 | 20.33 | 20.08 | 20.08 | 48,299 | -0.28(-1.40%) |
Mar 27, 2007 | 20.44 | 20.44 | 20.37 | 20.37 | 17,410 | -0.36(-1.72%) |
Mar 26, 2007 | 20.56 | 20.73 | 20.42 | 20.73 | 12,355 | +0.30(+1.45%) |