Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.14 | 21.18 | 20.79 | 20.87 | 982,690 | -0.17(-0.79%) |
May 30, 2007 | 20.58 | 21.06 | 20.58 | 21.04 | 985,752 | +0.37(+1.80%) |
May 29, 2007 | 20.37 | 20.74 | 20.28 | 20.66 | 683,704 | +0.55(+2.73%) |
May 25, 2007 | 20.07 | 20.32 | 20.02 | 20.12 | 448,118 | +0.18(+0.92%) |
May 24, 2007 | 20.41 | 20.42 | 19.79 | 19.93 | 930,097 | -0.42(-2.05%) |
May 23, 2007 | 20.58 | 20.81 | 20.34 | 20.35 | 432,088 | -0.16(-0.79%) |
May 22, 2007 | 20.29 | 20.65 | 20.25 | 20.51 | 437,671 | +0.26(+1.26%) |
May 21, 2007 | 19.99 | 20.49 | 19.99 | 20.25 | 539,254 | +0.27(+1.36%) |
May 18, 2007 | 20.06 | 20.26 | 19.81 | 19.98 | 801,858 | -0.09(-0.44%) |
May 17, 2007 | 20.39 | 20.41 | 20.05 | 20.07 | 643,719 | -0.33(-1.63%) |
May 16, 2007 | 20.52 | 20.59 | 20.37 | 20.40 | 797,355 | -0.12(-0.57%) |
May 15, 2007 | 20.72 | 20.90 | 20.51 | 20.52 | 674,158 | -0.21(-1.02%) |
May 14, 2007 | 20.90 | 21.04 | 20.70 | 20.73 | 491,345 | -0.20(-0.95%) |
May 11, 2007 | 20.78 | 21.00 | 20.78 | 20.93 | 639,937 | +0.23(+1.10%) |
May 10, 2007 | 20.96 | 20.99 | 20.70 | 20.70 | 476,575 | -0.33(-1.58%) |
May 09, 2007 | 20.81 | 21.15 | 20.78 | 21.04 | 323,480 | +0.19(+0.93%) |
May 08, 2007 | 21.03 | 21.06 | 20.80 | 20.84 | 506,834 | -0.25(-1.18%) |
May 07, 2007 | 21.05 | 21.16 | 21.04 | 21.09 | 312,854 | +0.01(+0.03%) |
May 04, 2007 | 21.15 | 21.18 | 21.00 | 21.09 | 383,278 | -0.05(-0.24%) |
May 03, 2007 | 21.13 | 21.25 | 21.06 | 21.14 | 237,207 | +0.03(+0.16%) |
May 02, 2007 | 20.87 | 21.16 | 20.84 | 21.10 | 390,302 | +0.21(+0.98%) |
May 01, 2007 | 20.99 | 21.04 | 20.70 | 20.90 | 470,992 | -0.12(-0.58%) |
Apr 30, 2007 | 21.39 | 21.40 | 20.99 | 21.02 | 414,257 | -0.32(-1.51%) |
Apr 27, 2007 | 21.36 | 21.48 | 21.31 | 21.34 | 411,375 | -0.01(-0.05%) |
Apr 26, 2007 | 21.41 | 21.53 | 21.28 | 21.35 | 694,331 | -0.09(-0.44%) |
Apr 25, 2007 | 21.61 | 21.65 | 21.36 | 21.45 | 451,540 | -0.03(-0.16%) |
Apr 24, 2007 | 21.84 | 21.85 | 21.45 | 21.48 | 367,968 | -0.26(-1.20%) |
Apr 23, 2007 | 21.43 | 21.74 | 21.43 | 21.74 | 513,859 | +0.30(+1.40%) |
Apr 20, 2007 | 21.85 | 21.89 | 21.44 | 21.44 | 598,691 | -0.06(-0.26%) |
Apr 19, 2007 | 21.64 | 21.66 | 21.29 | 21.50 | 988,273 | +0.22(+1.02%) |
Apr 18, 2007 | 21.05 | 21.41 | 21.05 | 21.28 | 920,371 | +0.20(+0.95%) |
Apr 17, 2007 | 20.93 | 21.15 | 20.85 | 21.08 | 414,077 | +0.15(+0.72%) |
Apr 16, 2007 | 20.82 | 20.95 | 20.75 | 20.93 | 228,381 | +0.17(+0.83%) |
Apr 13, 2007 | 20.54 | 20.80 | 20.52 | 20.76 | 793,752 | +0.19(+0.94%) |
Apr 12, 2007 | 20.47 | 20.57 | 20.42 | 20.57 | 271,788 | +0.08(+0.38%) |
Apr 11, 2007 | 20.72 | 20.72 | 20.37 | 20.49 | 708,560 | -0.20(-0.97%) |
Apr 10, 2007 | 20.63 | 20.73 | 20.54 | 20.69 | 950,450 | +0.17(+0.84%) |
Apr 09, 2007 | 20.69 | 20.75 | 20.49 | 20.52 | 314,835 | -0.19(-0.91%) |
Apr 05, 2007 | 20.75 | 20.88 | 20.63 | 20.70 | 244,231 | -0.19(-0.93%) |
Apr 04, 2007 | 20.93 | 20.93 | 20.69 | 20.90 | 287,818 | -0.08(-0.40%) |
Apr 03, 2007 | 20.98 | 21.11 | 20.83 | 20.98 | 346,895 | +0.06(+0.27%) |
Apr 02, 2007 | 20.89 | 20.93 | 20.65 | 20.93 | 569,153 | +0.15(+0.72%) |
Mar 30, 2007 | 20.89 | 20.98 | 20.52 | 20.78 | 784,927 | -0.03(-0.13%) |
Mar 29, 2007 | 20.71 | 20.88 | 20.54 | 20.80 | 684,425 | +0.29(+1.41%) |
Mar 28, 2007 | 20.38 | 20.80 | 20.27 | 20.52 | 1,936,562 | -0.01(-0.05%) |
Mar 27, 2007 | 20.75 | 20.79 | 20.44 | 20.53 | 1,063,740 | -0.36(-1.73%) |
Mar 26, 2007 | 21.24 | 21.26 | 20.75 | 20.89 | 768,357 | -0.39(-1.85%) |
Mar 23, 2007 | 21.28 | 21.43 | 21.24 | 21.28 | 537,814 | -0.07(-0.31%) |
Mar 22, 2007 | 21.60 | 21.60 | 21.24 | 21.35 | 551,502 | -0.14(-0.65%) |
Mar 21, 2007 | 21.27 | 21.66 | 21.11 | 21.49 | 660,109 | +0.22(+1.04%) |
Mar 20, 2007 | 21.15 | 21.35 | 21.04 | 21.26 | 983,230 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.28 | 20.96 | 21.25 | 1,064,100 | +0.35(+1.67%) |
Mar 16, 2007 | 21.18 | 21.18 | 20.85 | 20.90 | 765,475 | -0.27(-1.26%) |
Mar 15, 2007 | 21.09 | 21.31 | 20.88 | 21.17 | 597,791 | +0.01(+0.03%) |
Mar 14, 2007 | 20.70 | 21.30 | 20.50 | 21.16 | 854,450 | +0.37(+1.79%) |
Mar 13, 2007 | 21.19 | 21.19 | 20.73 | 20.79 | 660,109 | -0.39(-1.86%) |
Mar 12, 2007 | 21.06 | 21.34 | 20.96 | 21.19 | 354,640 | -0.13(-0.60%) |
Mar 09, 2007 | 21.36 | 21.54 | 21.18 | 21.31 | 563,750 | +0.14(+0.66%) |
Mar 08, 2007 | 21.08 | 21.48 | 21.08 | 21.18 | 585,723 | +0.27(+1.27%) |
Mar 07, 2007 | 21.25 | 21.38 | 20.91 | 20.91 | 643,359 | -0.32(-1.49%) |
Mar 06, 2007 | 20.93 | 21.43 | 20.80 | 21.23 | 1,017,451 | +0.77(+3.77%) |
Mar 05, 2007 | 21.20 | 21.85 | 20.45 | 20.45 | 1,462,868 | -0.97(-4.53%) |
Mar 02, 2007 | 21.94 | 22.30 | 21.43 | 21.43 | 922,713 | -0.74(-3.36%) |