Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.94 | 20.08 | 19.84 | 20.01 | 24,683 | +0.10(+0.51%) |
May 30, 2007 | 20.08 | 20.26 | 19.85 | 19.91 | 47,456 | -0.31(-1.52%) |
May 29, 2007 | 20.42 | 20.42 | 20.04 | 20.21 | 34,821 | +0.46(+2.34%) |
May 25, 2007 | 19.60 | 19.94 | 19.60 | 19.75 | 28,209 | +0.04(+0.21%) |
May 24, 2007 | 19.84 | 19.88 | 19.43 | 19.71 | 74,197 | +0.01(+0.03%) |
May 23, 2007 | 19.29 | 19.81 | 19.29 | 19.70 | 98,733 | +0.55(+2.88%) |
May 22, 2007 | 19.34 | 19.34 | 18.78 | 19.15 | 138,109 | -0.31(-1.61%) |
May 21, 2007 | 19.50 | 19.70 | 19.45 | 19.47 | 55,831 | -0.03(-0.14%) |
May 18, 2007 | 20.09 | 20.09 | 19.49 | 19.49 | 46,134 | -0.65(-3.21%) |
May 17, 2007 | 20.06 | 20.14 | 19.92 | 20.14 | 38,347 | +0.07(+0.34%) |
May 16, 2007 | 20.32 | 20.32 | 20.00 | 20.07 | 22,626 | -0.16(-0.81%) |
May 15, 2007 | 20.30 | 20.30 | 20.18 | 20.23 | 33,205 | -0.07(-0.34%) |
May 14, 2007 | 20.66 | 20.72 | 20.28 | 20.30 | 54,949 | -0.22(-1.06%) |
May 11, 2007 | 20.75 | 20.78 | 20.49 | 20.52 | 30,707 | -0.10(-0.46%) |
May 10, 2007 | 21.09 | 21.10 | 20.61 | 20.62 | 34,086 | -0.37(-1.75%) |
May 09, 2007 | 21.44 | 21.53 | 20.95 | 20.98 | 67,144 | -0.14(-0.68%) |
May 08, 2007 | 21.10 | 21.20 | 21.07 | 21.13 | 28,797 | -0.05(-0.26%) |
May 07, 2007 | 21.05 | 21.22 | 21.03 | 21.18 | 21,744 | +0.03(+0.16%) |
May 04, 2007 | 20.86 | 21.15 | 20.79 | 21.15 | 42,608 | +0.18(+0.88%) |
May 03, 2007 | 21.10 | 21.10 | 20.96 | 20.96 | 24,683 | +0.03(+0.13%) |
May 02, 2007 | 20.44 | 20.96 | 20.42 | 20.94 | 39,816 | +0.50(+2.43%) |
May 01, 2007 | 21.00 | 21.06 | 20.42 | 20.44 | 40,845 | -0.61(-2.91%) |
Apr 30, 2007 | 21.10 | 21.15 | 20.97 | 21.05 | 29,531 | +0.12(+0.59%) |
Apr 27, 2007 | 21.08 | 21.09 | 20.92 | 20.93 | 18,365 | -0.20(-0.97%) |
Apr 26, 2007 | 21.24 | 21.30 | 20.89 | 21.13 | 39,816 | +0.01(+0.03%) |
Apr 25, 2007 | 20.93 | 21.15 | 20.92 | 21.13 | 63,324 | +0.37(+1.77%) |
Apr 24, 2007 | 20.75 | 20.81 | 20.68 | 20.76 | 47,603 | +0.12(+0.56%) |
Apr 23, 2007 | 20.71 | 20.78 | 20.62 | 20.64 | 24,536 | -0.10(-0.49%) |
Apr 20, 2007 | 20.75 | 20.81 | 20.69 | 20.75 | 12,194 | +0.00(+0.00%) |
Apr 19, 2007 | 20.85 | 20.96 | 20.75 | 20.75 | 26,593 | -0.04(-0.20%) |
Apr 18, 2007 | 20.79 | 20.93 | 20.77 | 20.79 | 25,711 | -0.11(-0.52%) |
Apr 17, 2007 | 21.09 | 21.09 | 20.83 | 20.89 | 41,139 | -0.02(-0.10%) |
Apr 16, 2007 | 20.79 | 20.99 | 20.79 | 20.92 | 39,963 | +0.12(+0.59%) |
Apr 13, 2007 | 20.90 | 20.90 | 20.71 | 20.79 | 59,798 | +0.03(+0.13%) |
Apr 12, 2007 | 20.94 | 20.94 | 20.65 | 20.77 | 83,453 | -0.17(-0.81%) |
Apr 11, 2007 | 21.24 | 21.27 | 20.93 | 20.94 | 70,083 | -0.20(-0.93%) |
Apr 10, 2007 | 21.00 | 21.16 | 20.92 | 21.13 | 50,101 | +0.03(+0.16%) |
Apr 09, 2007 | 21.32 | 21.32 | 21.02 | 21.10 | 32,470 | -0.05(-0.26%) |
Apr 05, 2007 | 21.30 | 21.30 | 21.14 | 21.15 | 31,588 | -0.01(-0.03%) |
Apr 04, 2007 | 20.87 | 21.24 | 20.86 | 21.16 | 50,101 | +0.26(+1.24%) |
Apr 03, 2007 | 20.92 | 20.92 | 20.72 | 20.90 | 74,197 | +0.25(+1.22%) |
Apr 02, 2007 | 20.42 | 20.65 | 20.40 | 20.65 | 31,735 | +0.10(+0.50%) |
Mar 30, 2007 | 20.48 | 20.55 | 20.39 | 20.55 | 19,541 | +0.12(+0.60%) |
Mar 29, 2007 | 20.43 | 20.47 | 20.36 | 20.43 | 29,238 | -0.12(-0.60%) |
Mar 28, 2007 | 20.36 | 20.55 | 20.30 | 20.55 | 22,038 | +0.07(+0.37%) |
Mar 27, 2007 | 20.25 | 20.52 | 20.08 | 20.47 | 38,788 | +0.13(+0.64%) |
Mar 26, 2007 | 20.32 | 20.45 | 20.32 | 20.34 | 38,935 | -0.01(-0.03%) |
Mar 23, 2007 | 20.29 | 20.52 | 20.29 | 20.35 | 30,854 | +0.00(+0.00%) |
Mar 22, 2007 | 20.32 | 20.45 | 20.31 | 20.35 | 83,894 | +0.01(+0.03%) |
Mar 21, 2007 | 20.30 | 20.35 | 20.12 | 20.34 | 58,476 | -0.21(-1.03%) |
Mar 20, 2007 | 20.58 | 20.62 | 20.51 | 20.55 | 76,694 | -0.00(-0.00%) |
Mar 19, 2007 | 20.42 | 20.58 | 20.35 | 20.55 | 62,737 | +0.22(+1.10%) |
Mar 16, 2007 | 20.42 | 20.49 | 20.32 | 20.33 | 43,930 | -0.09(-0.43%) |
Mar 15, 2007 | 20.45 | 20.62 | 20.38 | 20.42 | 91,093 | +0.01(+0.03%) |
Mar 14, 2007 | 20.60 | 20.72 | 20.36 | 20.41 | 58,035 | -0.19(-0.92%) |
Mar 13, 2007 | 21.03 | 21.04 | 20.60 | 20.60 | 57,888 | -0.43(-2.04%) |
Mar 12, 2007 | 21.10 | 21.24 | 21.02 | 21.03 | 28,062 | +0.04(+0.19%) |
Mar 09, 2007 | 20.83 | 21.06 | 20.83 | 20.99 | 15,280 | +0.12(+0.55%) |
Mar 08, 2007 | 21.10 | 21.36 | 20.87 | 20.87 | 34,233 | -0.27(-1.26%) |
Mar 07, 2007 | 21.07 | 21.17 | 20.98 | 21.14 | 46,428 | +0.14(+0.65%) |
Mar 06, 2007 | 21.00 | 21.38 | 20.98 | 21.00 | 57,300 | +0.25(+1.21%) |
Mar 05, 2007 | 21.07 | 21.07 | 20.75 | 20.75 | 73,756 | -0.29(-1.39%) |
Mar 02, 2007 | 21.46 | 21.46 | 21.02 | 21.04 | 25,564 | -0.28(-1.31%) |