Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.74 | 21.77 | 21.71 | 21.76 | 35,161 | +0.03(+0.14%) |
May 30, 2007 | 21.70 | 21.74 | 21.70 | 21.73 | 17,580 | +0.06(+0.26%) |
May 29, 2007 | 21.69 | 21.71 | 21.68 | 21.68 | 10,409 | +0.00(+0.02%) |
May 25, 2007 | 21.66 | 21.70 | 21.63 | 21.67 | 28,684 | -0.04(-0.18%) |
May 24, 2007 | 21.72 | 21.73 | 21.66 | 21.71 | 34,929 | -0.03(-0.16%) |
May 23, 2007 | 21.74 | 21.78 | 21.74 | 21.74 | 12,722 | +0.00(+0.00%) |
May 22, 2007 | 21.71 | 21.84 | 21.70 | 21.74 | 47,421 | +0.03(+0.14%) |
May 21, 2007 | 21.67 | 21.71 | 21.67 | 21.71 | 22,669 | +0.02(+0.07%) |
May 18, 2007 | 21.71 | 21.71 | 21.68 | 21.70 | 46,958 | -0.02(-0.09%) |
May 17, 2007 | 21.72 | 21.73 | 21.70 | 21.72 | 24,751 | -0.04(-0.18%) |
May 16, 2007 | 21.81 | 21.81 | 21.72 | 21.76 | 30,303 | -0.06(-0.26%) |
May 15, 2007 | 21.84 | 21.86 | 21.81 | 21.81 | 21,744 | -0.01(-0.04%) |
May 14, 2007 | 21.85 | 21.85 | 21.82 | 21.82 | 32,848 | +0.05(+0.22%) |
May 11, 2007 | 21.74 | 21.78 | 21.74 | 21.77 | 12,722 | +0.08(+0.38%) |
May 10, 2007 | 21.74 | 21.74 | 21.69 | 21.69 | 23,595 | -0.03(-0.12%) |
May 09, 2007 | 21.77 | 21.77 | 21.72 | 21.72 | 48,809 | -0.01(-0.06%) |
May 08, 2007 | 21.73 | 21.74 | 21.69 | 21.73 | 56,443 | +0.03(+0.14%) |
May 07, 2007 | 21.71 | 21.72 | 21.69 | 21.70 | 128,153 | +0.01(+0.06%) |
May 04, 2007 | 21.70 | 21.70 | 21.68 | 21.69 | 76,105 | -0.00(-0.02%) |
May 03, 2007 | 21.71 | 21.71 | 21.68 | 21.69 | 45,339 | +0.02(+0.08%) |
May 02, 2007 | 21.63 | 21.68 | 21.63 | 21.68 | 27,296 | +0.06(+0.26%) |
May 01, 2007 | 21.64 | 21.64 | 21.60 | 21.62 | 30,997 | -0.13(-0.62%) |
Apr 30, 2007 | 21.76 | 21.77 | 21.75 | 21.75 | 17,118 | +0.00(+0.02%) |
Apr 27, 2007 | 21.77 | 21.77 | 21.73 | 21.75 | 17,811 | +0.03(+0.12%) |
Apr 26, 2007 | 21.71 | 21.73 | 21.70 | 21.72 | 30,997 | +0.00(+0.02%) |
Apr 25, 2007 | 21.72 | 21.77 | 21.68 | 21.72 | 67,778 | -0.01(-0.06%) |
Apr 24, 2007 | 21.75 | 21.75 | 21.72 | 21.73 | 46,496 | +0.01(+0.06%) |
Apr 23, 2007 | 21.73 | 21.76 | 21.61 | 21.72 | 28,684 | -0.02(-0.08%) |
Apr 20, 2007 | 21.72 | 21.74 | 21.70 | 21.74 | 11,103 | +0.05(+0.24%) |
Apr 19, 2007 | 21.74 | 21.74 | 21.68 | 21.68 | 32,154 | -0.05(-0.22%) |
Apr 18, 2007 | 21.73 | 21.74 | 21.72 | 21.73 | 21,281 | -0.00(-0.02%) |
Apr 17, 2007 | 21.73 | 21.74 | 21.70 | 21.74 | 46,958 | +0.02(+0.11%) |
Apr 16, 2007 | 21.74 | 21.76 | 21.66 | 21.71 | 42,563 | -0.01(-0.05%) |
Apr 13, 2007 | 21.72 | 21.74 | 21.61 | 21.72 | 15,961 | -0.00(-0.02%) |
Apr 12, 2007 | 21.75 | 21.75 | 21.72 | 21.73 | 9,715 | -0.01(-0.06%) |
Apr 11, 2007 | 21.79 | 21.79 | 21.72 | 21.74 | 18,737 | -0.04(-0.18%) |
Apr 10, 2007 | 21.77 | 21.80 | 21.74 | 21.78 | 19,431 | +0.02(+0.08%) |
Apr 09, 2007 | 21.77 | 21.77 | 21.72 | 21.76 | 16,655 | +0.02(+0.08%) |
Apr 05, 2007 | 21.74 | 21.76 | 21.73 | 21.74 | 16,192 | +0.03(+0.14%) |
Apr 04, 2007 | 21.77 | 21.77 | 21.71 | 21.71 | 16,655 | -0.06(-0.28%) |
Apr 03, 2007 | 21.72 | 21.77 | 21.72 | 21.77 | 11,103 | +0.05(+0.24%) |