Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.25 | 21.46 | 21.25 | 21.30 | 10,800 | +0.09(+0.42%) |
May 30, 2007 | 21.00 | 21.40 | 20.95 | 21.21 | 37,700 | +0.16(+0.76%) |
May 29, 2007 | 20.75 | 21.15 | 20.73 | 21.05 | 12,000 | +0.20(+0.96%) |
May 25, 2007 | 20.92 | 20.92 | 20.80 | 20.85 | 6,300 | +0.00(+0.00%) |
May 24, 2007 | 21.13 | 21.15 | 20.80 | 20.85 | 25,100 | -0.30(-1.42%) |
May 23, 2007 | 20.92 | 21.20 | 20.80 | 21.15 | 8,200 | +0.13(+0.62%) |
May 22, 2007 | 21.00 | 21.12 | 21.00 | 21.02 | 12,100 | +0.06(+0.29%) |
May 21, 2007 | 21.05 | 21.05 | 20.96 | 20.96 | 7,900 | -0.14(-0.66%) |
May 18, 2007 | 20.84 | 21.10 | 20.84 | 21.10 | 5,300 | +0.24(+1.16%) |
May 17, 2007 | 21.01 | 21.02 | 20.83 | 20.86 | 3,000 | -0.14(-0.68%) |
May 16, 2007 | 20.95 | 21.02 | 20.95 | 21.00 | 1,400 | +0.10(+0.48%) |
May 15, 2007 | 20.91 | 21.02 | 20.82 | 20.90 | 5,300 | -0.01(-0.05%) |
May 14, 2007 | 20.80 | 20.95 | 20.80 | 20.91 | 7,000 | +0.11(+0.53%) |
May 11, 2007 | 20.85 | 20.90 | 20.77 | 20.80 | 2,300 | -0.02(-0.10%) |
May 10, 2007 | 21.00 | 21.00 | 20.70 | 20.82 | 4,300 | -0.14(-0.67%) |
May 09, 2007 | 20.79 | 20.96 | 20.70 | 20.96 | 9,400 | +0.18(+0.87%) |
May 08, 2007 | 20.67 | 20.78 | 20.67 | 20.78 | 3,900 | +0.10(+0.47%) |
May 07, 2007 | 20.75 | 20.79 | 20.65 | 20.68 | 2,500 | -0.07(-0.33%) |
May 04, 2007 | 20.71 | 20.80 | 20.43 | 20.75 | 26,200 | +0.03(+0.15%) |
May 03, 2007 | 20.72 | 20.75 | 20.71 | 20.72 | 6,100 | +0.00(+0.01%) |
May 02, 2007 | 20.60 | 20.80 | 20.60 | 20.72 | 3,000 | +0.07(+0.32%) |
May 01, 2007 | 20.66 | 20.68 | 20.55 | 20.65 | 3,800 | -0.03(-0.15%) |
Apr 30, 2007 | 20.65 | 20.70 | 20.61 | 20.68 | 16,900 | +0.10(+0.49%) |
Apr 27, 2007 | 20.68 | 20.70 | 20.53 | 20.58 | 3,900 | -0.01(-0.05%) |
Apr 26, 2007 | 20.47 | 20.59 | 20.41 | 20.59 | 5,000 | +0.12(+0.59%) |
Apr 25, 2007 | 20.45 | 20.47 | 20.34 | 20.47 | 5,600 | +0.00(+0.00%) |
Apr 24, 2007 | 20.40 | 20.47 | 20.38 | 20.47 | 2,400 | +0.14(+0.69%) |
Apr 23, 2007 | 20.33 | 20.42 | 20.33 | 20.33 | 4,500 | +0.00(+0.00%) |
Apr 20, 2007 | 20.31 | 20.40 | 20.31 | 20.33 | 8,600 | +0.03(+0.15%) |
Apr 19, 2007 | 20.26 | 20.36 | 20.20 | 20.30 | 8,400 | +0.00(+0.00%) |
Apr 18, 2007 | 20.34 | 20.42 | 20.25 | 20.30 | 3,300 | +0.03(+0.15%) |
Apr 17, 2007 | 20.24 | 20.34 | 20.24 | 20.27 | 11,800 | +0.01(+0.05%) |
Apr 16, 2007 | 20.20 | 20.29 | 20.20 | 20.26 | 2,100 | +0.06(+0.30%) |
Apr 13, 2007 | 20.40 | 20.40 | 20.19 | 20.20 | 2,100 | -0.18(-0.88%) |
Apr 12, 2007 | 20.38 | 20.42 | 20.21 | 20.38 | 4,000 | -0.01(-0.05%) |
Apr 11, 2007 | 20.38 | 20.50 | 20.31 | 20.39 | 6,100 | +0.01(+0.05%) |
Apr 10, 2007 | 20.06 | 20.42 | 20.04 | 20.38 | 11,600 | +0.32(+1.60%) |
Apr 09, 2007 | 19.82 | 20.10 | 19.82 | 20.06 | 30,900 | -0.01(-0.05%) |
Apr 05, 2007 | 20.20 | 20.20 | 20.04 | 20.07 | 19,000 | -0.05(-0.25%) |
Apr 04, 2007 | 20.05 | 20.14 | 20.05 | 20.12 | 9,300 | +0.06(+0.30%) |
Apr 03, 2007 | 19.99 | 20.09 | 19.99 | 20.06 | 3,500 | +0.07(+0.35%) |
Apr 02, 2007 | 20.00 | 20.00 | 19.98 | 19.99 | 3,100 | -0.01(-0.05%) |
Mar 30, 2007 | 20.05 | 20.05 | 19.99 | 20.00 | 5,900 | +0.05(+0.25%) |
Mar 29, 2007 | 20.20 | 20.36 | 19.91 | 19.95 | 15,400 | -0.08(-0.40%) |
Mar 28, 2007 | 20.15 | 20.15 | 19.97 | 20.03 | 11,400 | +0.07(+0.33%) |
Mar 27, 2007 | 19.99 | 20.02 | 19.95 | 19.96 | 11,900 | -0.03(-0.13%) |
Mar 26, 2007 | 19.92 | 19.99 | 19.84 | 19.99 | 13,500 | +0.14(+0.71%) |
Mar 23, 2007 | 19.74 | 20.05 | 19.74 | 19.85 | 1,800 | +0.10(+0.51%) |
Mar 22, 2007 | 19.72 | 19.80 | 19.72 | 19.75 | 7,500 | +0.04(+0.20%) |
Mar 21, 2007 | 19.65 | 19.77 | 19.65 | 19.71 | 4,500 | +0.06(+0.31%) |
Mar 20, 2007 | 19.60 | 19.75 | 19.53 | 19.65 | 5,400 | +0.06(+0.31%) |
Mar 19, 2007 | 19.60 | 19.90 | 19.58 | 19.59 | 12,500 | -0.06(-0.31%) |
Mar 16, 2007 | 19.65 | 19.75 | 19.56 | 19.65 | 5,300 | +0.00(+0.00%) |
Mar 15, 2007 | 19.75 | 19.75 | 19.61 | 19.65 | 2,200 | +0.05(+0.26%) |
Mar 14, 2007 | 19.75 | 19.75 | 19.54 | 19.60 | 8,000 | -0.10(-0.51%) |
Mar 13, 2007 | 19.89 | 19.78 | 19.68 | 19.70 | 19,800 | -0.19(-0.96%) |
Mar 12, 2007 | 19.83 | 19.89 | 19.80 | 19.89 | 18,000 | +0.06(+0.30%) |
Mar 09, 2007 | 19.78 | 19.88 | 19.74 | 19.83 | 12,300 | +0.09(+0.46%) |
Mar 08, 2007 | 19.77 | 19.87 | 19.74 | 19.74 | 5,300 | +0.05(+0.26%) |
Mar 07, 2007 | 19.61 | 20.02 | 19.61 | 19.69 | 16,400 | -0.00(-0.01%) |
Mar 06, 2007 | 19.71 | 19.79 | 19.52 | 19.69 | 41,800 | -0.02(-0.10%) |
Mar 05, 2007 | 19.92 | 20.17 | 19.70 | 19.71 | 27,900 | -0.37(-1.84%) |
Mar 02, 2007 | 20.08 | 20.18 | 20.08 | 20.08 | 6,100 | +0.00(+0.00%) |