Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.34 | 22.34 | 22.23 | 22.27 | 2,769 | +0.09(+0.39%) |
May 30, 2007 | 21.76 | 22.18 | 21.76 | 22.18 | 10,301 | +0.31(+1.40%) |
May 29, 2007 | 21.76 | 21.98 | 21.76 | 21.87 | 5,871 | +0.07(+0.33%) |
May 25, 2007 | 21.77 | 21.80 | 21.72 | 21.80 | 15,840 | +0.24(+1.13%) |
May 24, 2007 | 21.95 | 21.95 | 21.56 | 21.56 | 4,652 | -0.31(-1.40%) |
May 23, 2007 | 22.03 | 22.05 | 21.86 | 21.86 | 9,526 | -0.09(-0.41%) |
May 22, 2007 | 21.85 | 21.96 | 21.84 | 21.95 | 3,877 | +0.16(+0.75%) |
May 21, 2007 | 21.70 | 21.89 | 21.70 | 21.79 | 7,532 | +0.16(+0.75%) |
May 18, 2007 | 21.59 | 21.67 | 21.58 | 21.63 | 4,209 | +0.10(+0.46%) |
May 17, 2007 | 21.57 | 21.59 | 21.53 | 21.53 | 8,086 | +0.04(+0.19%) |
May 16, 2007 | 21.43 | 21.49 | 21.33 | 21.49 | 5,649 | +0.13(+0.61%) |
May 15, 2007 | 21.39 | 21.53 | 21.35 | 21.36 | 5,095 | -0.04(-0.17%) |
May 14, 2007 | 21.47 | 21.53 | 21.39 | 21.39 | 4,984 | -0.12(-0.55%) |
May 11, 2007 | 21.46 | 21.51 | 21.39 | 21.51 | 4,652 | +0.19(+0.89%) |
May 10, 2007 | 21.49 | 21.61 | 21.32 | 21.32 | 6,978 | -0.26(-1.21%) |
May 09, 2007 | 21.49 | 21.62 | 21.46 | 21.58 | 2,215 | +0.11(+0.50%) |
May 08, 2007 | 21.49 | 21.49 | 21.42 | 21.48 | 5,095 | -0.14(-0.67%) |
May 07, 2007 | 21.60 | 21.66 | 21.60 | 21.62 | 1,661 | +0.02(+0.08%) |
May 04, 2007 | 21.59 | 21.68 | 21.57 | 21.60 | 18,388 | +0.10(+0.46%) |
May 03, 2007 | 21.32 | 21.54 | 21.32 | 21.50 | 23,705 | +0.22(+1.02%) |
May 02, 2007 | 21.12 | 21.36 | 21.12 | 21.29 | 8,197 | +0.32(+1.51%) |
May 01, 2007 | 21.03 | 21.03 | 20.90 | 20.97 | 21,600 | -0.08(-0.39%) |
Apr 30, 2007 | 21.30 | 21.33 | 21.05 | 21.05 | 8,861 | -0.28(-1.31%) |
Apr 27, 2007 | 21.29 | 21.39 | 21.27 | 21.33 | 29,908 | -0.11(-0.53%) |
Apr 26, 2007 | 21.48 | 21.48 | 21.38 | 21.45 | 123,623 | +0.08(+0.37%) |
Apr 25, 2007 | 21.29 | 21.39 | 21.28 | 21.37 | 4,541 | +0.11(+0.51%) |
Apr 24, 2007 | 21.33 | 21.33 | 21.26 | 21.26 | 29,908 | -0.12(-0.55%) |
Apr 23, 2007 | 21.42 | 21.42 | 21.37 | 21.38 | 11,852 | -0.05(-0.21%) |
Apr 20, 2007 | 21.51 | 21.51 | 21.40 | 21.42 | 4,209 | +0.16(+0.77%) |
Apr 19, 2007 | 21.35 | 21.40 | 21.25 | 21.26 | 14,400 | -0.13(-0.59%) |
Apr 18, 2007 | 21.36 | 21.45 | 21.36 | 21.39 | 2,880 | -0.03(-0.13%) |
Apr 17, 2007 | 21.39 | 21.43 | 21.37 | 21.41 | 14,400 | +0.02(+0.09%) |
Apr 16, 2007 | 21.22 | 21.39 | 21.22 | 21.39 | 2,547 | +0.19(+0.89%) |
Apr 13, 2007 | 21.21 | 21.21 | 21.16 | 21.21 | 2,437 | +0.09(+0.43%) |
Apr 12, 2007 | 21.04 | 21.13 | 20.93 | 21.12 | 20,825 | +0.12(+0.56%) |
Apr 11, 2007 | 21.12 | 21.12 | 20.98 | 21.00 | 74,218 | -0.09(-0.43%) |
Apr 10, 2007 | 21.14 | 21.15 | 21.07 | 21.09 | 5,427 | -0.02(-0.09%) |
Apr 09, 2007 | 21.16 | 21.16 | 21.06 | 21.11 | 30,905 | +0.04(+0.17%) |
Apr 05, 2007 | 21.00 | 21.10 | 21.00 | 21.07 | 6,092 | +0.01(+0.05%) |
Apr 04, 2007 | 21.00 | 21.09 | 21.00 | 21.06 | 16,283 | +0.02(+0.09%) |
Apr 03, 2007 | 20.97 | 21.06 | 20.95 | 21.04 | 5,206 | +0.26(+1.26%) |
Apr 02, 2007 | 20.77 | 20.80 | 20.74 | 20.78 | 7,532 | +0.01(+0.04%) |
Mar 30, 2007 | 20.76 | 20.85 | 20.70 | 20.77 | 2,658 | +0.05(+0.22%) |
Mar 29, 2007 | 20.81 | 20.82 | 20.65 | 20.73 | 4,763 | +0.01(+0.04%) |
Mar 28, 2007 | 20.73 | 20.79 | 20.64 | 20.72 | 5,427 | -0.08(-0.39%) |
Mar 27, 2007 | 20.87 | 20.87 | 20.75 | 20.80 | 3,655 | -0.07(-0.35%) |
Mar 26, 2007 | 20.79 | 20.87 | 20.75 | 20.87 | 4,763 | -0.02(-0.09%) |
Mar 23, 2007 | 20.89 | 20.94 | 20.86 | 20.89 | 7,089 | +0.05(+0.26%) |
Mar 22, 2007 | 20.85 | 20.88 | 20.77 | 20.84 | 5,317 | +0.05(+0.26%) |
Mar 21, 2007 | 20.52 | 20.80 | 20.52 | 20.78 | 12,295 | +0.32(+1.59%) |
Mar 20, 2007 | 20.37 | 20.51 | 20.36 | 20.46 | 5,206 | +0.10(+0.49%) |
Mar 19, 2007 | 20.31 | 20.39 | 20.24 | 20.36 | 109,333 | +0.25(+1.26%) |
Mar 16, 2007 | 20.15 | 20.20 | 20.09 | 20.10 | 13,846 | -0.12(-0.58%) |
Mar 15, 2007 | 20.08 | 20.22 | 20.08 | 20.22 | 4,098 | +0.14(+0.67%) |
Mar 14, 2007 | 19.91 | 20.10 | 19.82 | 20.09 | 84,631 | +0.09(+0.45%) |
Mar 13, 2007 | 20.37 | 20.35 | 20.00 | 20.00 | 14,843 | -0.38(-1.86%) |
Mar 12, 2007 | 20.32 | 20.37 | 20.24 | 20.37 | 1,661 | +0.08(+0.40%) |
Mar 09, 2007 | 20.36 | 20.37 | 20.21 | 20.29 | 5,760 | +0.04(+0.18%) |
Mar 08, 2007 | 20.19 | 20.32 | 20.19 | 20.26 | 6,314 | +0.19(+0.94%) |
Mar 07, 2007 | 20.18 | 20.21 | 20.07 | 20.07 | 5,317 | -0.13(-0.62%) |
Mar 06, 2007 | 19.89 | 20.19 | 19.89 | 20.19 | 11,520 | +0.46(+2.33%) |
Mar 05, 2007 | 19.81 | 20.01 | 19.73 | 19.73 | 48,297 | -0.38(-1.90%) |
Mar 02, 2007 | 20.21 | 20.27 | 20.04 | 20.12 | 15,508 | -0.17(-0.83%) |