Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.28 | 21.28 | 21.19 | 21.20 | 72,760 | -0.01(-0.05%) |
May 30, 2007 | 21.03 | 21.21 | 21.00 | 21.21 | 43,715 | +0.12(+0.58%) |
May 29, 2007 | 21.11 | 21.12 | 21.01 | 21.09 | 46,062 | +0.04(+0.19%) |
May 25, 2007 | 21.03 | 21.07 | 20.97 | 21.05 | 98,872 | +0.11(+0.50%) |
May 24, 2007 | 21.17 | 21.21 | 20.92 | 20.94 | 159,310 | -0.20(-0.97%) |
May 23, 2007 | 21.22 | 21.27 | 21.15 | 21.15 | 220,042 | -0.02(-0.10%) |
May 22, 2007 | 21.21 | 21.26 | 21.17 | 21.17 | 250,848 | -0.01(-0.05%) |
May 21, 2007 | 21.21 | 21.25 | 21.18 | 21.18 | 296,617 | -0.00(-0.02%) |
May 18, 2007 | 21.14 | 21.49 | 21.12 | 21.18 | 481,746 | +0.12(+0.57%) |
May 17, 2007 | 21.05 | 21.10 | 21.01 | 21.06 | 129,091 | -0.02(-0.08%) |
May 16, 2007 | 21.00 | 21.08 | 20.95 | 21.08 | 21,124 | +0.16(+0.78%) |
May 15, 2007 | 20.95 | 21.06 | 20.91 | 20.92 | 75,107 | +0.02(+0.09%) |
May 14, 2007 | 20.95 | 20.96 | 20.84 | 20.90 | 40,781 | -0.03(-0.14%) |
May 11, 2007 | 20.80 | 20.93 | 20.80 | 20.93 | 61,905 | +0.18(+0.85%) |
May 10, 2007 | 20.95 | 20.95 | 20.75 | 20.75 | 153,442 | -0.27(-1.27%) |
May 09, 2007 | 20.92 | 21.03 | 20.90 | 21.02 | 66,012 | +0.10(+0.46%) |
May 08, 2007 | 20.88 | 20.93 | 20.85 | 20.92 | 101,806 | -0.04(-0.17%) |
May 07, 2007 | 20.94 | 20.97 | 20.93 | 20.96 | 131,145 | +0.10(+0.46%) |
May 04, 2007 | 20.90 | 20.93 | 20.86 | 20.86 | 91,537 | +0.04(+0.18%) |
May 03, 2007 | 20.77 | 20.84 | 20.77 | 20.82 | 82,149 | +0.10(+0.48%) |
May 02, 2007 | 20.67 | 20.77 | 20.66 | 20.72 | 110,314 | +0.11(+0.55%) |
May 01, 2007 | 20.60 | 20.61 | 20.51 | 20.61 | 166,938 | +0.02(+0.08%) |
Apr 30, 2007 | 20.72 | 20.73 | 20.58 | 20.59 | 110,314 | -0.09(-0.41%) |
Apr 27, 2007 | 20.63 | 20.72 | 20.61 | 20.68 | 41,954 | +0.00(+0.00%) |
Apr 26, 2007 | 20.71 | 20.73 | 20.64 | 20.68 | 100,926 | -0.04(-0.22%) |
Apr 25, 2007 | 20.60 | 20.72 | 20.55 | 20.72 | 108,260 | +0.20(+1.00%) |
Apr 24, 2007 | 20.55 | 20.55 | 20.43 | 20.52 | 105,913 | -0.02(-0.10%) |
Apr 23, 2007 | 20.61 | 20.63 | 20.52 | 20.54 | 94,764 | -0.08(-0.40%) |
Apr 20, 2007 | 20.55 | 20.62 | 20.52 | 20.62 | 38,434 | +0.21(+1.02%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.35 | 20.41 | 37,260 | -0.02(-0.08%) |
Apr 18, 2007 | 20.38 | 20.47 | 20.38 | 20.43 | 40,487 | +0.04(+0.20%) |
Apr 17, 2007 | 20.38 | 20.43 | 20.33 | 20.39 | 176,914 | +0.04(+0.20%) |
Apr 16, 2007 | 20.19 | 20.36 | 20.19 | 20.35 | 44,888 | +0.22(+1.08%) |
Apr 13, 2007 | 20.08 | 20.14 | 20.04 | 20.13 | 65,425 | +0.07(+0.34%) |
Apr 12, 2007 | 19.95 | 20.06 | 19.94 | 20.06 | 27,578 | +0.06(+0.29%) |
Apr 11, 2007 | 20.12 | 20.19 | 19.95 | 20.00 | 78,628 | -0.12(-0.58%) |
Apr 10, 2007 | 20.02 | 20.12 | 20.02 | 20.12 | 364,977 | +0.07(+0.36%) |
Apr 09, 2007 | 20.07 | 20.09 | 20.04 | 20.05 | 56,330 | +0.01(+0.07%) |
Apr 05, 2007 | 19.96 | 20.21 | 19.95 | 20.03 | 134,666 | +0.06(+0.29%) |
Apr 04, 2007 | 19.97 | 20.22 | 19.93 | 19.98 | 223,563 | +0.01(+0.03%) |
Apr 03, 2007 | 19.84 | 20.00 | 19.84 | 19.97 | 374,952 | +0.18(+0.90%) |
Apr 02, 2007 | 19.80 | 19.81 | 19.70 | 19.79 | 768,388 | +0.02(+0.12%) |
Mar 30, 2007 | 19.82 | 19.85 | 19.63 | 19.77 | 204,492 | +0.03(+0.14%) |
Mar 29, 2007 | 19.82 | 19.82 | 19.67 | 19.74 | 55,157 | +0.01(+0.03%) |
Mar 28, 2007 | 19.73 | 19.79 | 19.67 | 19.73 | 93,004 | -0.10(-0.52%) |
Mar 27, 2007 | 19.87 | 19.88 | 19.81 | 19.84 | 35,206 | -0.08(-0.41%) |
Mar 26, 2007 | 19.99 | 19.99 | 19.72 | 19.92 | 56,330 | -0.10(-0.51%) |
Mar 23, 2007 | 20.00 | 20.05 | 19.99 | 20.02 | 185,422 | +0.01(+0.07%) |
Mar 22, 2007 | 20.02 | 20.06 | 19.96 | 20.01 | 85,669 | +0.02(+0.10%) |
Mar 21, 2007 | 19.71 | 20.06 | 19.66 | 19.99 | 110,021 | +0.31(+1.58%) |
Mar 20, 2007 | 19.54 | 19.68 | 19.52 | 19.68 | 167,232 | +0.15(+0.75%) |
Mar 19, 2007 | 19.46 | 19.55 | 19.43 | 19.53 | 62,492 | +0.19(+0.99%) |
Mar 16, 2007 | 19.47 | 19.50 | 19.31 | 19.34 | 82,149 | -0.09(-0.44%) |
Mar 15, 2007 | 19.33 | 19.50 | 19.32 | 19.42 | 165,178 | +0.13(+0.69%) |
Mar 14, 2007 | 19.33 | 19.33 | 18.98 | 19.29 | 64,545 | +0.11(+0.57%) |
Mar 13, 2007 | 19.61 | 19.55 | 19.18 | 19.18 | 3,826,392 | -0.43(-2.17%) |
Mar 12, 2007 | 19.54 | 19.67 | 19.50 | 19.61 | 123,223 | +0.03(+0.16%) |
Mar 09, 2007 | 19.65 | 19.69 | 19.51 | 19.58 | 65,719 | +0.05(+0.24%) |
Mar 08, 2007 | 19.54 | 19.61 | 19.52 | 19.53 | 95,058 | +0.13(+0.67%) |
Mar 07, 2007 | 19.45 | 19.51 | 19.38 | 19.40 | 123,517 | -0.06(-0.30%) |
Mar 06, 2007 | 19.29 | 19.49 | 19.29 | 19.46 | 88,310 | +0.31(+1.62%) |
Mar 05, 2007 | 19.18 | 19.38 | 19.12 | 19.15 | 166,058 | -0.19(-0.98%) |
Mar 02, 2007 | 19.51 | 19.59 | 19.34 | 19.34 | 62,785 | -0.24(-1.20%) |