Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.96 | 21.05 | 20.96 | 20.98 | 18,891 | +0.02(+0.08%) |
May 30, 2007 | 20.73 | 20.96 | 20.73 | 20.96 | 30,697 | +0.14(+0.67%) |
May 29, 2007 | 20.82 | 20.87 | 20.78 | 20.83 | 16,824 | +0.05(+0.26%) |
May 25, 2007 | 20.77 | 20.77 | 20.69 | 20.77 | 219,312 | +0.11(+0.54%) |
May 24, 2007 | 20.89 | 20.91 | 20.63 | 20.66 | 45,751 | -0.20(-0.97%) |
May 23, 2007 | 20.99 | 21.00 | 20.86 | 20.86 | 27,746 | -0.05(-0.26%) |
May 22, 2007 | 20.94 | 20.98 | 20.90 | 20.92 | 128,695 | +0.02(+0.08%) |
May 21, 2007 | 20.90 | 20.97 | 20.88 | 20.90 | 58,444 | -0.03(-0.15%) |
May 18, 2007 | 20.87 | 20.93 | 20.82 | 20.93 | 79,696 | +0.15(+0.73%) |
May 17, 2007 | 20.75 | 20.82 | 20.73 | 20.78 | 168,838 | -0.01(-0.07%) |
May 16, 2007 | 20.75 | 20.79 | 20.69 | 20.79 | 39,553 | +0.12(+0.59%) |
May 15, 2007 | 20.68 | 20.82 | 20.65 | 20.67 | 47,817 | +0.03(+0.15%) |
May 14, 2007 | 20.74 | 20.74 | 20.62 | 20.64 | 45,751 | -0.04(-0.18%) |
May 11, 2007 | 20.61 | 20.69 | 20.59 | 20.68 | 51,064 | +0.15(+0.72%) |
May 10, 2007 | 20.72 | 20.72 | 20.53 | 20.53 | 44,275 | -0.25(-1.21%) |
May 09, 2007 | 20.68 | 20.80 | 20.68 | 20.78 | 29,812 | +0.09(+0.43%) |
May 08, 2007 | 20.67 | 20.69 | 20.60 | 20.69 | 27,746 | -0.03(-0.16%) |
May 07, 2007 | 20.68 | 20.73 | 20.68 | 20.72 | 27,155 | +0.08(+0.38%) |
May 04, 2007 | 20.70 | 20.70 | 20.64 | 20.65 | 17,710 | +0.03(+0.16%) |
May 03, 2007 | 20.59 | 20.63 | 20.57 | 20.61 | 21,842 | +0.10(+0.48%) |
May 02, 2007 | 20.41 | 20.56 | 20.41 | 20.51 | 26,565 | +0.11(+0.53%) |
May 01, 2007 | 20.41 | 20.41 | 20.30 | 20.41 | 59,624 | +0.05(+0.27%) |
Apr 30, 2007 | 20.48 | 20.53 | 20.35 | 20.35 | 34,535 | -0.13(-0.61%) |
Apr 27, 2007 | 20.46 | 20.52 | 20.44 | 20.48 | 12,692 | -0.02(-0.12%) |
Apr 26, 2007 | 20.50 | 20.51 | 20.49 | 20.50 | 12,397 | -0.01(-0.05%) |
Apr 25, 2007 | 20.45 | 20.52 | 20.37 | 20.51 | 11,806 | +0.18(+0.90%) |
Apr 24, 2007 | 20.33 | 20.35 | 20.24 | 20.33 | 64,642 | -0.03(-0.13%) |
Apr 23, 2007 | 20.41 | 20.44 | 20.34 | 20.35 | 85,599 | -0.02(-0.10%) |
Apr 20, 2007 | 20.31 | 20.38 | 20.31 | 20.37 | 99,473 | +0.13(+0.66%) |
Apr 19, 2007 | 20.12 | 20.27 | 20.12 | 20.24 | 14,758 | -0.05(-0.26%) |
Apr 18, 2007 | 20.21 | 20.29 | 20.21 | 20.29 | 8,855 | +0.08(+0.40%) |
Apr 17, 2007 | 20.22 | 20.25 | 20.19 | 20.21 | 85,599 | +0.05(+0.25%) |
Apr 16, 2007 | 20.11 | 20.18 | 20.11 | 20.16 | 23,908 | +0.20(+0.98%) |
Apr 13, 2007 | 19.90 | 19.97 | 19.86 | 19.96 | 113,050 | +0.09(+0.44%) |
Apr 12, 2007 | 19.82 | 19.88 | 19.73 | 19.88 | 16,529 | +0.06(+0.29%) |
Apr 11, 2007 | 19.97 | 19.97 | 19.80 | 19.82 | 28,336 | -0.13(-0.66%) |
Apr 10, 2007 | 19.87 | 19.95 | 19.87 | 19.95 | 66,413 | +0.07(+0.34%) |
Apr 09, 2007 | 19.92 | 19.92 | 19.87 | 19.88 | 26,860 | +0.03(+0.14%) |
Apr 05, 2007 | 19.83 | 19.89 | 19.82 | 19.86 | 30,993 | +0.05(+0.24%) |
Apr 04, 2007 | 19.79 | 19.83 | 19.79 | 19.81 | 215,475 | +0.00(+0.00%) |
Apr 03, 2007 | 19.70 | 19.84 | 19.70 | 19.81 | 34,239 | +0.16(+0.81%) |
Apr 02, 2007 | 19.62 | 19.66 | 19.58 | 19.65 | 53,721 | +0.07(+0.35%) |
Mar 30, 2007 | 19.63 | 19.68 | 19.49 | 19.58 | 30,107 | -0.05(-0.28%) |
Mar 29, 2007 | 19.64 | 19.64 | 19.55 | 19.64 | 6,198 | +0.11(+0.56%) |
Mar 28, 2007 | 19.65 | 19.65 | 19.47 | 19.53 | 28,336 | -0.14(-0.73%) |
Mar 27, 2007 | 19.71 | 19.72 | 19.63 | 19.67 | 93,274 | -0.11(-0.56%) |
Mar 26, 2007 | 19.79 | 19.79 | 19.62 | 19.78 | 22,137 | -0.10(-0.49%) |
Mar 23, 2007 | 19.83 | 19.91 | 19.83 | 19.88 | 12,692 | +0.01(+0.05%) |
Mar 22, 2007 | 19.92 | 19.92 | 19.82 | 19.87 | 41,324 | +0.00(+0.02%) |
Mar 21, 2007 | 19.55 | 19.88 | 19.52 | 19.87 | 45,161 | +0.34(+1.73%) |
Mar 20, 2007 | 19.40 | 19.54 | 19.38 | 19.53 | 37,191 | +0.13(+0.65%) |
Mar 19, 2007 | 19.29 | 19.43 | 19.29 | 19.40 | 50,179 | +0.18(+0.95%) |
Mar 16, 2007 | 19.29 | 19.35 | 19.19 | 19.22 | 18,891 | -0.09(-0.46%) |
Mar 15, 2007 | 19.26 | 19.31 | 19.24 | 19.31 | 319,966 | +0.17(+0.89%) |
Mar 14, 2007 | 19.16 | 19.19 | 18.89 | 19.14 | 65,528 | +0.02(+0.12%) |
Mar 13, 2007 | 19.48 | 19.41 | 19.09 | 19.11 | 61,100 | -0.37(-1.88%) |
Mar 12, 2007 | 19.40 | 19.51 | 19.38 | 19.48 | 215,180 | +0.04(+0.23%) |
Mar 09, 2007 | 19.53 | 19.55 | 19.39 | 19.44 | 49,884 | +0.04(+0.23%) |
Mar 08, 2007 | 19.41 | 19.46 | 19.38 | 19.39 | 128,104 | +0.14(+0.72%) |
Mar 07, 2007 | 19.33 | 19.34 | 19.25 | 19.25 | 48,113 | -0.05(-0.28%) |
Mar 06, 2007 | 19.23 | 19.35 | 19.15 | 19.31 | 80,286 | +0.29(+1.51%) |
Mar 05, 2007 | 19.12 | 19.26 | 19.02 | 19.02 | 51,064 | -0.24(-1.25%) |
Mar 02, 2007 | 19.43 | 19.43 | 19.26 | 19.26 | 39,848 | -0.20(-1.01%) |