Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.31 | 21.32 | 21.23 | 21.24 | 72,630 | -0.01(-0.05%) |
May 30, 2007 | 21.06 | 21.25 | 21.03 | 21.25 | 43,636 | +0.12(+0.58%) |
May 29, 2007 | 21.14 | 21.16 | 21.05 | 21.13 | 45,979 | +0.04(+0.19%) |
May 25, 2007 | 21.06 | 21.11 | 21.01 | 21.09 | 98,695 | +0.11(+0.50%) |
May 24, 2007 | 21.20 | 21.25 | 20.96 | 20.98 | 159,025 | -0.20(-0.97%) |
May 23, 2007 | 21.26 | 21.31 | 21.18 | 21.19 | 219,647 | -0.02(-0.10%) |
May 22, 2007 | 21.25 | 21.30 | 21.21 | 21.21 | 250,398 | -0.01(-0.05%) |
May 21, 2007 | 21.25 | 21.29 | 21.21 | 21.22 | 296,085 | -0.00(-0.02%) |
May 18, 2007 | 21.18 | 21.53 | 21.16 | 21.22 | 480,882 | +0.12(+0.57%) |
May 17, 2007 | 21.09 | 21.14 | 21.05 | 21.10 | 128,860 | -0.02(-0.08%) |
May 16, 2007 | 21.04 | 21.12 | 20.99 | 21.12 | 21,086 | +0.16(+0.78%) |
May 15, 2007 | 20.99 | 21.10 | 20.94 | 20.96 | 74,973 | +0.02(+0.09%) |
May 14, 2007 | 20.99 | 21.00 | 20.88 | 20.94 | 40,708 | -0.03(-0.14%) |
May 11, 2007 | 20.84 | 20.97 | 20.84 | 20.97 | 61,794 | +0.18(+0.85%) |
May 10, 2007 | 20.99 | 20.99 | 20.79 | 20.79 | 153,167 | -0.27(-1.26%) |
May 09, 2007 | 20.96 | 21.07 | 20.94 | 21.05 | 65,894 | +0.10(+0.46%) |
May 08, 2007 | 20.91 | 20.97 | 20.89 | 20.96 | 101,623 | -0.04(-0.17%) |
May 07, 2007 | 20.98 | 21.01 | 20.97 | 20.99 | 130,910 | +0.10(+0.47%) |
May 04, 2007 | 20.94 | 20.97 | 20.89 | 20.90 | 91,373 | +0.04(+0.18%) |
May 03, 2007 | 20.80 | 20.88 | 20.80 | 20.86 | 82,001 | +0.10(+0.48%) |
May 02, 2007 | 20.70 | 20.80 | 20.69 | 20.76 | 110,116 | +0.11(+0.55%) |
May 01, 2007 | 20.63 | 20.65 | 20.55 | 20.65 | 166,639 | +0.02(+0.08%) |
Apr 30, 2007 | 20.75 | 20.77 | 20.61 | 20.63 | 110,116 | -0.09(-0.41%) |
Apr 27, 2007 | 20.66 | 20.76 | 20.65 | 20.72 | 41,879 | +0.00(+0.00%) |
Apr 26, 2007 | 20.74 | 20.77 | 20.67 | 20.72 | 100,745 | -0.04(-0.22%) |
Apr 25, 2007 | 20.64 | 20.76 | 20.59 | 20.76 | 108,066 | +0.20(+1.00%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.46 | 20.56 | 105,723 | -0.02(-0.10%) |
Apr 23, 2007 | 20.64 | 20.66 | 20.55 | 20.58 | 94,595 | -0.08(-0.40%) |
Apr 20, 2007 | 20.58 | 20.66 | 20.56 | 20.66 | 38,365 | +0.21(+1.02%) |
Apr 19, 2007 | 20.40 | 20.49 | 20.38 | 20.45 | 37,193 | -0.02(-0.08%) |
Apr 18, 2007 | 20.42 | 20.51 | 20.42 | 20.47 | 40,415 | +0.04(+0.20%) |
Apr 17, 2007 | 20.42 | 20.47 | 20.37 | 20.43 | 176,596 | +0.04(+0.20%) |
Apr 16, 2007 | 20.23 | 20.39 | 20.23 | 20.38 | 44,808 | +0.22(+1.08%) |
Apr 13, 2007 | 20.11 | 20.18 | 20.08 | 20.17 | 65,308 | +0.07(+0.34%) |
Apr 12, 2007 | 19.98 | 20.10 | 19.98 | 20.10 | 27,529 | +0.06(+0.29%) |
Apr 11, 2007 | 20.16 | 20.23 | 19.99 | 20.04 | 78,487 | -0.12(-0.58%) |
Apr 10, 2007 | 20.05 | 20.16 | 20.05 | 20.16 | 364,322 | +0.07(+0.36%) |
Apr 09, 2007 | 20.11 | 20.13 | 20.08 | 20.08 | 56,229 | +0.01(+0.07%) |
Apr 05, 2007 | 19.99 | 20.25 | 19.99 | 20.07 | 134,424 | +0.06(+0.29%) |
Apr 04, 2007 | 20.01 | 20.26 | 19.97 | 20.01 | 223,162 | +0.01(+0.03%) |
Apr 03, 2007 | 19.88 | 20.04 | 19.88 | 20.01 | 374,280 | +0.18(+0.90%) |
Apr 02, 2007 | 19.84 | 19.84 | 19.74 | 19.83 | 767,010 | +0.02(+0.12%) |
Mar 30, 2007 | 19.86 | 19.89 | 19.67 | 19.80 | 204,126 | +0.03(+0.14%) |
Mar 29, 2007 | 19.85 | 19.86 | 19.71 | 19.78 | 55,058 | +0.01(+0.03%) |
Mar 28, 2007 | 19.77 | 19.83 | 19.71 | 19.77 | 92,837 | -0.10(-0.52%) |
Mar 27, 2007 | 19.90 | 19.92 | 19.84 | 19.87 | 35,143 | -0.08(-0.41%) |
Mar 26, 2007 | 20.03 | 20.03 | 19.76 | 19.95 | 56,229 | -0.10(-0.51%) |
Mar 23, 2007 | 20.04 | 20.08 | 20.03 | 20.06 | 185,090 | +0.01(+0.07%) |
Mar 22, 2007 | 20.05 | 20.09 | 20.00 | 20.04 | 85,516 | +0.02(+0.10%) |
Mar 21, 2007 | 19.75 | 20.09 | 19.69 | 20.02 | 109,823 | +0.31(+1.58%) |
Mar 20, 2007 | 19.57 | 19.72 | 19.56 | 19.71 | 166,932 | +0.15(+0.75%) |
Mar 19, 2007 | 19.49 | 19.58 | 19.47 | 19.57 | 62,380 | +0.19(+0.99%) |
Mar 16, 2007 | 19.51 | 19.53 | 19.34 | 19.37 | 82,001 | -0.09(-0.44%) |
Mar 15, 2007 | 19.36 | 19.53 | 19.36 | 19.46 | 164,882 | +0.13(+0.69%) |
Mar 14, 2007 | 19.36 | 19.37 | 19.02 | 19.33 | 64,430 | +0.11(+0.57%) |
Mar 13, 2007 | 19.64 | 19.59 | 19.22 | 19.22 | 3,819,531 | -0.43(-2.17%) |
Mar 12, 2007 | 19.58 | 19.71 | 19.54 | 19.64 | 123,002 | +0.03(+0.16%) |
Mar 09, 2007 | 19.68 | 19.72 | 19.54 | 19.61 | 65,601 | +0.05(+0.24%) |
Mar 08, 2007 | 19.58 | 19.64 | 19.56 | 19.57 | 94,887 | +0.13(+0.67%) |
Mar 07, 2007 | 19.49 | 19.54 | 19.42 | 19.44 | 123,295 | -0.06(-0.30%) |
Mar 06, 2007 | 19.32 | 19.52 | 19.32 | 19.49 | 88,152 | +0.31(+1.62%) |
Mar 05, 2007 | 19.22 | 19.41 | 19.16 | 19.18 | 165,761 | -0.19(-0.98%) |
Mar 02, 2007 | 19.54 | 19.62 | 19.37 | 19.37 | 62,672 | -0.24(-1.20%) |