Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.95 | 20.02 | 19.89 | 20.02 | 968,683 | +0.07(+0.34%) |
May 30, 2007 | 19.88 | 19.95 | 19.72 | 19.95 | 637,318 | +0.07(+0.34%) |
May 29, 2007 | 19.78 | 19.90 | 19.73 | 19.88 | 736,610 | +0.08(+0.41%) |
May 25, 2007 | 19.74 | 19.87 | 19.59 | 19.80 | 749,389 | +0.04(+0.21%) |
May 24, 2007 | 19.83 | 19.94 | 19.71 | 19.76 | 546,252 | -0.11(-0.55%) |
May 23, 2007 | 19.82 | 19.95 | 19.76 | 19.87 | 653,622 | +0.03(+0.17%) |
May 22, 2007 | 19.78 | 19.93 | 19.65 | 19.83 | 771,421 | +0.05(+0.24%) |
May 21, 2007 | 19.44 | 19.79 | 19.42 | 19.78 | 548,161 | +0.30(+1.54%) |
May 18, 2007 | 19.52 | 19.55 | 19.40 | 19.49 | 679,914 | -0.01(-0.03%) |
May 17, 2007 | 19.45 | 19.57 | 19.44 | 19.49 | 654,650 | -0.02(-0.10%) |
May 16, 2007 | 19.53 | 19.57 | 19.44 | 19.51 | 846,037 | +0.01(+0.03%) |
May 15, 2007 | 19.51 | 19.65 | 19.40 | 19.51 | 713,550 | -0.05(-0.24%) |
May 14, 2007 | 19.45 | 19.60 | 19.44 | 19.55 | 634,381 | +0.11(+0.56%) |
May 11, 2007 | 19.48 | 19.52 | 19.33 | 19.44 | 516,876 | -0.02(-0.11%) |
May 10, 2007 | 19.37 | 19.57 | 19.35 | 19.46 | 514,672 | +0.01(+0.03%) |
May 09, 2007 | 19.35 | 19.51 | 19.34 | 19.46 | 854,703 | -0.01(-0.07%) |
May 08, 2007 | 19.48 | 19.62 | 19.40 | 19.47 | 1,090,742 | -0.04(-0.21%) |
May 07, 2007 | 19.69 | 19.78 | 19.50 | 19.51 | 847,212 | -0.14(-0.69%) |
May 04, 2007 | 19.53 | 19.75 | 19.51 | 19.65 | 1,205,015 | +0.12(+0.63%) |
May 03, 2007 | 19.35 | 19.58 | 19.31 | 19.53 | 802,413 | +0.23(+1.20%) |
May 02, 2007 | 19.17 | 19.43 | 19.10 | 19.29 | 1,053,874 | +0.10(+0.50%) |
May 01, 2007 | 18.99 | 19.21 | 18.79 | 19.20 | 1,104,108 | +0.16(+0.86%) |
Apr 30, 2007 | 19.05 | 19.10 | 18.93 | 19.04 | 1,236,448 | -0.03(-0.18%) |
Apr 27, 2007 | 18.92 | 19.08 | 18.82 | 19.07 | 1,267,146 | +0.15(+0.79%) |
Apr 26, 2007 | 19.04 | 19.17 | 18.80 | 18.92 | 1,257,818 | -0.14(-0.71%) |
Apr 25, 2007 | 19.31 | 19.76 | 18.52 | 19.06 | 1,974,905 | -0.68(-3.45%) |
Apr 24, 2007 | 19.88 | 19.88 | 19.56 | 19.74 | 592,519 | -0.17(-0.85%) |
Apr 23, 2007 | 20.02 | 20.08 | 19.88 | 19.91 | 466,789 | -0.11(-0.54%) |
Apr 20, 2007 | 19.87 | 20.04 | 19.87 | 20.02 | 581,650 | +0.19(+0.96%) |
Apr 19, 2007 | 19.74 | 19.92 | 19.68 | 19.83 | 531,564 | -0.08(-0.41%) |
Apr 18, 2007 | 19.86 | 20.04 | 19.85 | 19.91 | 658,029 | +0.05(+0.24%) |
Apr 17, 2007 | 19.81 | 19.87 | 19.75 | 19.86 | 656,707 | -0.01(-0.03%) |
Apr 16, 2007 | 19.43 | 19.87 | 19.43 | 19.87 | 812,548 | +0.49(+2.53%) |
Apr 13, 2007 | 19.33 | 19.44 | 19.29 | 19.38 | 425,515 | +0.05(+0.25%) |
Apr 12, 2007 | 19.22 | 19.35 | 19.06 | 19.33 | 593,401 | +0.09(+0.46%) |
Apr 11, 2007 | 19.27 | 19.36 | 19.15 | 19.24 | 468,698 | -0.05(-0.25%) |
Apr 10, 2007 | 19.16 | 19.36 | 19.16 | 19.29 | 340,471 | +0.10(+0.50%) |
Apr 09, 2007 | 19.07 | 19.23 | 19.07 | 19.19 | 627,918 | -0.02(-0.11%) |
Apr 05, 2007 | 19.10 | 19.34 | 19.10 | 19.21 | 439,910 | +0.07(+0.39%) |
Apr 04, 2007 | 19.20 | 19.21 | 19.06 | 19.14 | 508,063 | -0.08(-0.43%) |
Apr 03, 2007 | 19.25 | 19.34 | 19.19 | 19.22 | 633,499 | +0.02(+0.11%) |
Apr 02, 2007 | 19.29 | 19.31 | 19.12 | 19.20 | 496,606 | -0.09(-0.46%) |
Mar 30, 2007 | 19.37 | 19.54 | 19.14 | 19.29 | 1,093,385 | -0.10(-0.49%) |
Mar 29, 2007 | 19.28 | 19.39 | 19.17 | 19.38 | 734,407 | +0.17(+0.89%) |
Mar 28, 2007 | 19.24 | 19.34 | 19.14 | 19.21 | 678,739 | -0.17(-0.88%) |
Mar 27, 2007 | 19.41 | 19.52 | 19.29 | 19.38 | 603,095 | -0.11(-0.56%) |
Mar 26, 2007 | 19.49 | 19.55 | 19.28 | 19.49 | 686,817 | +0.03(+0.17%) |
Mar 23, 2007 | 19.32 | 19.55 | 19.27 | 19.46 | 716,487 | +0.18(+0.95%) |
Mar 22, 2007 | 19.54 | 19.73 | 19.10 | 19.27 | 1,082,222 | +0.11(+0.57%) |
Mar 21, 2007 | 19.06 | 19.29 | 18.93 | 19.17 | 1,209,422 | +0.13(+0.68%) |
Mar 20, 2007 | 18.94 | 19.07 | 18.93 | 19.04 | 887,017 | +0.12(+0.65%) |
Mar 19, 2007 | 19.03 | 19.10 | 18.86 | 18.91 | 716,781 | -0.07(-0.39%) |
Mar 16, 2007 | 19.08 | 19.19 | 18.95 | 18.99 | 497,781 | -0.07(-0.39%) |
Mar 15, 2007 | 18.93 | 19.20 | 18.93 | 19.06 | 777,296 | +0.08(+0.43%) |
Mar 14, 2007 | 18.87 | 19.07 | 18.78 | 18.98 | 1,097,498 | +0.08(+0.43%) |
Mar 13, 2007 | 19.22 | 19.17 | 18.82 | 18.90 | 863,957 | -0.32(-1.66%) |
Mar 12, 2007 | 19.21 | 19.32 | 18.79 | 19.22 | 2,513,142 | -0.10(-0.49%) |
Mar 09, 2007 | 19.27 | 19.31 | 19.15 | 19.31 | 549,043 | +0.12(+0.64%) |
Mar 08, 2007 | 19.27 | 19.38 | 19.17 | 19.19 | 684,320 | +0.00(+0.00%) |
Mar 07, 2007 | 19.31 | 19.33 | 19.17 | 19.19 | 672,864 | -0.18(-0.91%) |
Mar 06, 2007 | 19.28 | 19.42 | 19.21 | 19.37 | 1,300,488 | +0.16(+0.85%) |
Mar 05, 2007 | 19.18 | 19.43 | 19.10 | 19.21 | 1,299,020 | -0.10(-0.53%) |
Mar 02, 2007 | 19.17 | 19.41 | 18.99 | 19.31 | 1,073,556 | +0.12(+0.64%) |