Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.32 | 20.39 | 20.06 | 20.13 | 491,190 | -0.15(-0.72%) |
May 30, 2007 | 19.99 | 20.28 | 19.99 | 20.28 | 306,939 | +0.19(+0.97%) |
May 29, 2007 | 19.92 | 20.18 | 19.92 | 20.09 | 311,398 | +0.19(+0.94%) |
May 25, 2007 | 19.91 | 20.00 | 19.76 | 19.90 | 343,329 | +0.00(+0.00%) |
May 24, 2007 | 20.34 | 20.38 | 19.88 | 19.90 | 466,306 | -0.49(-2.39%) |
May 23, 2007 | 20.58 | 20.67 | 20.36 | 20.38 | 269,830 | -0.19(-0.95%) |
May 22, 2007 | 20.50 | 20.69 | 20.48 | 20.58 | 263,646 | +0.04(+0.20%) |
May 21, 2007 | 20.45 | 20.57 | 20.42 | 20.54 | 477,957 | +0.04(+0.20%) |
May 18, 2007 | 20.48 | 20.54 | 20.37 | 20.50 | 274,721 | +0.05(+0.24%) |
May 17, 2007 | 20.52 | 20.58 | 20.31 | 20.45 | 480,402 | -0.11(-0.54%) |
May 16, 2007 | 20.59 | 20.65 | 20.50 | 20.56 | 311,254 | +0.00(+0.00%) |
May 15, 2007 | 20.58 | 20.78 | 20.51 | 20.56 | 318,734 | -0.03(-0.14%) |
May 14, 2007 | 20.54 | 20.61 | 20.54 | 20.59 | 351,384 | +0.06(+0.31%) |
May 11, 2007 | 20.59 | 20.64 | 20.40 | 20.52 | 386,623 | -0.15(-0.74%) |
May 10, 2007 | 20.75 | 20.77 | 20.59 | 20.68 | 799,424 | -0.10(-0.50%) |
May 09, 2007 | 20.68 | 20.83 | 20.68 | 20.78 | 308,090 | +0.06(+0.30%) |
May 08, 2007 | 20.73 | 20.75 | 20.52 | 20.72 | 475,656 | -0.10(-0.47%) |
May 07, 2007 | 20.47 | 20.86 | 20.45 | 20.82 | 577,346 | +0.32(+1.56%) |
May 04, 2007 | 20.52 | 20.52 | 20.37 | 20.50 | 509,025 | -0.02(-0.10%) |
May 03, 2007 | 20.44 | 20.52 | 20.29 | 20.52 | 367,664 | +0.07(+0.34%) |
May 02, 2007 | 20.26 | 20.45 | 20.14 | 20.45 | 347,500 | +0.16(+0.79%) |
May 01, 2007 | 20.21 | 20.29 | 20.12 | 20.29 | 414,095 | +0.08(+0.38%) |
Apr 30, 2007 | 20.46 | 20.51 | 20.17 | 20.21 | 568,140 | -0.26(-1.29%) |
Apr 27, 2007 | 20.63 | 20.68 | 20.48 | 20.48 | 514,166 | -0.29(-1.37%) |
Apr 26, 2007 | 20.89 | 20.89 | 20.65 | 20.76 | 399,424 | -0.10(-0.50%) |
Apr 25, 2007 | 20.30 | 20.90 | 20.30 | 20.86 | 812,513 | +0.65(+3.20%) |
Apr 24, 2007 | 20.13 | 20.22 | 20.03 | 20.22 | 226,968 | +0.07(+0.35%) |
Apr 23, 2007 | 19.99 | 20.16 | 19.92 | 20.15 | 226,681 | +0.14(+0.69%) |
Apr 20, 2007 | 20.00 | 20.05 | 19.89 | 20.01 | 212,297 | +0.10(+0.52%) |
Apr 19, 2007 | 19.92 | 19.96 | 19.81 | 19.91 | 212,441 | -0.06(-0.28%) |
Apr 18, 2007 | 20.10 | 20.16 | 19.95 | 19.96 | 349,658 | -0.20(-1.00%) |
Apr 17, 2007 | 20.15 | 20.20 | 20.09 | 20.16 | 199,352 | +0.01(+0.03%) |
Apr 16, 2007 | 20.11 | 20.16 | 19.95 | 20.16 | 212,010 | +0.12(+0.59%) |
Apr 13, 2007 | 20.06 | 20.10 | 19.99 | 20.04 | 183,962 | -0.02(-0.10%) |
Apr 12, 2007 | 19.97 | 20.06 | 19.85 | 20.06 | 252,139 | +0.09(+0.45%) |
Apr 11, 2007 | 20.07 | 20.09 | 19.88 | 19.97 | 188,996 | -0.09(-0.45%) |
Apr 10, 2007 | 19.97 | 20.09 | 19.92 | 20.06 | 174,038 | +0.06(+0.31%) |
Apr 09, 2007 | 19.99 | 20.09 | 19.91 | 20.00 | 223,660 | +0.00(+0.00%) |
Apr 05, 2007 | 20.05 | 20.07 | 19.96 | 20.00 | 256,454 | -0.06(-0.31%) |
Apr 04, 2007 | 20.11 | 20.11 | 20.00 | 20.06 | 296,440 | -0.06(-0.31%) |
Apr 03, 2007 | 20.02 | 20.16 | 19.91 | 20.12 | 543,976 | +0.15(+0.77%) |
Apr 02, 2007 | 19.90 | 20.05 | 19.82 | 19.97 | 679,467 | +0.08(+0.42%) |
Mar 30, 2007 | 19.77 | 19.92 | 19.70 | 19.88 | 1,078,748 | +0.10(+0.53%) |
Mar 29, 2007 | 19.74 | 19.79 | 19.60 | 19.78 | 440,273 | +0.08(+0.42%) |
Mar 28, 2007 | 19.47 | 19.72 | 19.47 | 19.70 | 394,678 | +0.15(+0.78%) |
Mar 27, 2007 | 19.64 | 19.64 | 19.44 | 19.54 | 581,948 | -0.15(-0.78%) |
Mar 26, 2007 | 19.70 | 19.72 | 19.53 | 19.70 | 436,965 | -0.03(-0.14%) |
Mar 23, 2007 | 19.69 | 19.79 | 19.60 | 19.72 | 417,835 | -0.05(-0.25%) |
Mar 22, 2007 | 20.01 | 20.01 | 19.66 | 19.77 | 335,850 | -0.03(-0.14%) |
Mar 21, 2007 | 19.61 | 19.81 | 19.49 | 19.80 | 391,945 | +0.17(+0.89%) |
Mar 20, 2007 | 19.47 | 19.63 | 19.36 | 19.63 | 298,166 | +0.16(+0.82%) |
Mar 19, 2007 | 19.43 | 19.48 | 19.37 | 19.47 | 309,816 | +0.13(+0.65%) |
Mar 16, 2007 | 19.53 | 19.54 | 19.32 | 19.34 | 328,946 | -0.19(-0.96%) |
Mar 15, 2007 | 19.41 | 19.59 | 19.40 | 19.53 | 332,829 | +0.08(+0.39%) |
Mar 14, 2007 | 19.36 | 19.47 | 19.22 | 19.45 | 426,321 | +0.15(+0.76%) |
Mar 13, 2007 | 19.51 | 19.52 | 19.27 | 19.31 | 466,738 | -0.20(-1.03%) |
Mar 12, 2007 | 19.21 | 19.52 | 19.02 | 19.51 | 417,259 | +0.26(+1.34%) |
Mar 09, 2007 | 19.33 | 19.41 | 19.20 | 19.25 | 298,741 | -0.03(-0.14%) |
Mar 08, 2007 | 19.41 | 19.43 | 19.24 | 19.28 | 305,213 | -0.07(-0.36%) |
Mar 07, 2007 | 19.22 | 19.36 | 19.18 | 19.35 | 365,911 | +0.13(+0.69%) |
Mar 06, 2007 | 19.05 | 19.26 | 19.03 | 19.22 | 352,966 | +0.22(+1.17%) |
Mar 05, 2007 | 19.22 | 19.26 | 18.99 | 18.99 | 394,821 | -0.35(-1.83%) |
Mar 02, 2007 | 19.59 | 19.59 | 19.31 | 19.35 | 356,130 | -0.22(-1.14%) |