Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.75 | 20.81 | 20.63 | 20.67 | 443,301 | -0.08(-0.40%) |
May 30, 2007 | 20.61 | 20.76 | 20.55 | 20.75 | 85,079 | -0.03(-0.12%) |
May 29, 2007 | 20.49 | 20.80 | 20.49 | 20.78 | 68,042 | +0.32(+1.57%) |
May 25, 2007 | 20.57 | 20.61 | 20.43 | 20.46 | 57,628 | +0.01(+0.06%) |
May 24, 2007 | 20.73 | 20.92 | 20.37 | 20.44 | 93,426 | -0.32(-1.55%) |
May 23, 2007 | 21.06 | 21.10 | 20.74 | 20.77 | 71,465 | -0.21(-1.02%) |
May 22, 2007 | 20.77 | 21.11 | 20.77 | 20.98 | 74,890 | +0.16(+0.79%) |
May 21, 2007 | 20.54 | 20.94 | 20.45 | 20.82 | 70,731 | +0.29(+1.41%) |
May 18, 2007 | 20.44 | 20.61 | 20.37 | 20.53 | 201,943 | +0.16(+0.81%) |
May 17, 2007 | 20.48 | 20.50 | 20.31 | 20.36 | 105,283 | -0.21(-1.01%) |
May 16, 2007 | 20.48 | 20.57 | 20.30 | 20.57 | 119,449 | +0.20(+0.96%) |
May 15, 2007 | 20.53 | 20.77 | 20.37 | 20.37 | 164,582 | -0.20(-0.98%) |
May 14, 2007 | 20.73 | 20.79 | 20.52 | 20.58 | 123,878 | -0.21(-1.00%) |
May 11, 2007 | 20.84 | 20.98 | 20.67 | 20.78 | 84,583 | +0.18(+0.89%) |
May 10, 2007 | 20.90 | 20.96 | 20.53 | 20.60 | 184,903 | -0.38(-1.80%) |
May 09, 2007 | 20.76 | 21.02 | 20.68 | 20.98 | 86,993 | +0.10(+0.48%) |
May 08, 2007 | 20.76 | 20.88 | 20.65 | 20.88 | 61,108 | +0.01(+0.06%) |
May 07, 2007 | 20.82 | 21.06 | 20.78 | 20.87 | 67,101 | -0.13(-0.60%) |
May 04, 2007 | 20.80 | 20.99 | 20.80 | 20.99 | 38,772 | +0.20(+0.94%) |
May 03, 2007 | 20.77 | 20.91 | 20.62 | 20.80 | 117,008 | -0.02(-0.09%) |
May 02, 2007 | 20.57 | 20.82 | 20.53 | 20.82 | 80,197 | +0.30(+1.44%) |
May 01, 2007 | 20.52 | 20.58 | 20.29 | 20.52 | 47,179 | -0.03(-0.12%) |
Apr 30, 2007 | 20.62 | 20.68 | 20.44 | 20.55 | 262,549 | -0.01(-0.03%) |
Apr 27, 2007 | 20.74 | 20.78 | 20.53 | 20.55 | 49,341 | -0.26(-1.27%) |
Apr 26, 2007 | 20.87 | 20.87 | 20.63 | 20.82 | 75,815 | +0.07(+0.33%) |
Apr 25, 2007 | 20.81 | 20.89 | 20.72 | 20.75 | 190,543 | +0.01(+0.06%) |
Apr 24, 2007 | 20.63 | 20.82 | 20.60 | 20.73 | 131,184 | +0.06(+0.31%) |
Apr 23, 2007 | 20.73 | 20.77 | 20.56 | 20.67 | 203,387 | -0.15(-0.73%) |
Apr 20, 2007 | 20.73 | 20.94 | 20.43 | 20.82 | 159,725 | +0.37(+1.82%) |
Apr 19, 2007 | 20.77 | 20.77 | 20.23 | 20.45 | 99,811 | -0.12(-0.58%) |
Apr 18, 2007 | 20.91 | 20.91 | 20.56 | 20.57 | 42,647 | -0.21(-1.00%) |
Apr 17, 2007 | 21.07 | 21.07 | 20.78 | 20.78 | 79,009 | -0.38(-1.82%) |
Apr 16, 2007 | 20.51 | 21.16 | 20.36 | 21.16 | 184,296 | +0.69(+3.36%) |
Apr 13, 2007 | 20.34 | 20.48 | 20.11 | 20.48 | 320,744 | +0.16(+0.78%) |
Apr 12, 2007 | 20.01 | 20.32 | 19.92 | 20.32 | 52,400 | +0.23(+1.13%) |
Apr 11, 2007 | 20.33 | 20.34 | 19.91 | 20.09 | 75,541 | -0.20(-0.96%) |
Apr 10, 2007 | 20.18 | 20.43 | 20.17 | 20.29 | 57,249 | +0.09(+0.44%) |
Apr 09, 2007 | 20.44 | 20.63 | 20.19 | 20.20 | 90,038 | -0.28(-1.36%) |
Apr 05, 2007 | 20.70 | 20.73 | 20.46 | 20.48 | 33,477 | -0.15(-0.70%) |
Apr 04, 2007 | 20.78 | 21.04 | 20.41 | 20.62 | 42,948 | -0.21(-1.03%) |
Apr 03, 2007 | 20.80 | 21.09 | 20.80 | 20.84 | 83,228 | +0.07(+0.33%) |
Apr 02, 2007 | 20.87 | 20.89 | 20.43 | 20.77 | 82,318 | -0.08(-0.39%) |
Mar 30, 2007 | 20.96 | 20.98 | 20.71 | 20.85 | 186,802 | -0.05(-0.24%) |
Mar 29, 2007 | 20.90 | 21.00 | 20.64 | 20.90 | 49,888 | +0.11(+0.55%) |
Mar 28, 2007 | 20.98 | 20.98 | 20.72 | 20.78 | 304,005 | -0.34(-1.61%) |
Mar 27, 2007 | 21.35 | 21.35 | 21.08 | 21.13 | 100,637 | -0.33(-1.53%) |
Mar 26, 2007 | 21.35 | 21.45 | 21.14 | 21.45 | 34,926 | +0.09(+0.44%) |
Mar 23, 2007 | 21.50 | 21.51 | 21.35 | 21.36 | 52,901 | -0.23(-1.05%) |
Mar 22, 2007 | 21.94 | 22.00 | 21.47 | 21.59 | 69,101 | -0.32(-1.44%) |
Mar 21, 2007 | 21.16 | 21.90 | 21.16 | 21.90 | 131,734 | +0.63(+2.97%) |
Mar 20, 2007 | 21.08 | 21.27 | 21.07 | 21.27 | 110,043 | +0.14(+0.66%) |
Mar 19, 2007 | 20.78 | 21.14 | 20.75 | 21.13 | 128,851 | +0.44(+2.13%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.61 | 20.69 | 454,737 | -0.08(-0.39%) |
Mar 15, 2007 | 20.48 | 20.77 | 20.45 | 20.77 | 61,517 | +0.30(+1.45%) |
Mar 14, 2007 | 20.13 | 20.50 | 20.13 | 20.48 | 158,917 | +0.31(+1.53%) |
Mar 13, 2007 | 20.65 | 20.76 | 20.15 | 20.17 | 199,826 | -0.49(-2.35%) |
Mar 12, 2007 | 20.69 | 20.76 | 20.51 | 20.65 | 90,592 | +0.01(+0.03%) |
Mar 09, 2007 | 20.58 | 20.69 | 20.53 | 20.65 | 242,641 | +0.22(+1.08%) |
Mar 08, 2007 | 20.58 | 20.59 | 20.41 | 20.43 | 98,252 | -0.06(-0.28%) |
Mar 07, 2007 | 20.49 | 20.69 | 20.48 | 20.48 | 119,518 | -0.27(-1.28%) |
Mar 06, 2007 | 20.63 | 20.80 | 20.47 | 20.75 | 103,047 | +0.25(+1.23%) |
Mar 05, 2007 | 20.44 | 20.72 | 20.44 | 20.49 | 218,133 | -0.15(-0.70%) |
Mar 02, 2007 | 20.64 | 20.72 | 20.58 | 20.64 | 256,060 | -0.14(-0.67%) |