Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.30 | 20.30 | 20.30 | 20.30 | 516 | +0.15(+0.72%) |
May 30, 2007 | 19.89 | 20.15 | 19.89 | 20.15 | 7,746 | +0.12(+0.61%) |
May 29, 2007 | 19.96 | 20.03 | 19.96 | 20.03 | 1,032 | +0.15(+0.77%) |
May 25, 2007 | 19.87 | 19.90 | 19.87 | 19.88 | 4,647 | +0.13(+0.67%) |
May 24, 2007 | 20.10 | 20.10 | 19.75 | 19.75 | 10,328 | -0.34(-1.70%) |
May 23, 2007 | 20.24 | 20.24 | 20.07 | 20.09 | 6,196 | -0.03(-0.14%) |
May 22, 2007 | 20.02 | 20.12 | 20.00 | 20.12 | 4,647 | +0.12(+0.60%) |
May 21, 2007 | 19.77 | 20.06 | 19.77 | 20.00 | 15,492 | +0.27(+1.37%) |
May 18, 2007 | 19.56 | 19.73 | 19.56 | 19.73 | 35,115 | +0.23(+1.19%) |
May 17, 2007 | 19.50 | 19.50 | 19.48 | 19.49 | 1,549 | -0.07(-0.36%) |
May 16, 2007 | 19.48 | 19.56 | 19.36 | 19.56 | 11,877 | +0.11(+0.57%) |
May 15, 2007 | 19.70 | 19.70 | 19.45 | 19.45 | 7,746 | -0.20(-1.01%) |
May 14, 2007 | 19.77 | 19.77 | 19.57 | 19.65 | 16,008 | -0.05(-0.25%) |
May 11, 2007 | 19.60 | 19.71 | 19.60 | 19.70 | 17,041 | +0.17(+0.87%) |
May 10, 2007 | 19.75 | 19.75 | 19.53 | 19.53 | 3,614 | -0.30(-1.53%) |
May 09, 2007 | 19.71 | 19.86 | 19.71 | 19.83 | 33,566 | +0.09(+0.46%) |
May 08, 2007 | 19.71 | 19.74 | 19.62 | 19.74 | 16,525 | -0.02(-0.09%) |
May 07, 2007 | 19.80 | 19.80 | 19.76 | 19.76 | 2,065 | -0.04(-0.20%) |
May 04, 2007 | 19.75 | 19.80 | 19.75 | 19.80 | 7,746 | +0.06(+0.28%) |
May 03, 2007 | 19.73 | 19.75 | 19.73 | 19.74 | 2,582 | +0.03(+0.17%) |
May 02, 2007 | 19.62 | 19.74 | 19.62 | 19.71 | 6,713 | +0.34(+1.75%) |
May 01, 2007 | 19.38 | 19.38 | 19.24 | 19.37 | 8,778 | +0.01(+0.03%) |
Apr 30, 2007 | 19.66 | 19.66 | 19.36 | 19.36 | 8,262 | -0.29(-1.47%) |
Apr 27, 2007 | 19.63 | 19.70 | 19.63 | 19.65 | 2,582 | -0.05(-0.28%) |
Apr 26, 2007 | 19.67 | 19.71 | 19.61 | 19.71 | 4,131 | +0.05(+0.25%) |
Apr 25, 2007 | 19.54 | 19.66 | 19.54 | 19.66 | 24,271 | +0.12(+0.62%) |
Apr 24, 2007 | 19.41 | 19.54 | 19.41 | 19.54 | 14,975 | -0.03(-0.13%) |
Apr 23, 2007 | 19.52 | 19.59 | 19.52 | 19.56 | 7,746 | +0.05(+0.27%) |
Apr 20, 2007 | 19.52 | 19.52 | 19.43 | 19.51 | 120,839 | +0.15(+0.80%) |
Apr 19, 2007 | 19.27 | 19.45 | 19.27 | 19.36 | 15,492 | -0.19(-0.97%) |
Apr 18, 2007 | 19.52 | 19.54 | 19.47 | 19.54 | 109,478 | -0.02(-0.09%) |
Apr 17, 2007 | 19.62 | 19.62 | 19.54 | 19.56 | 7,746 | -0.03(-0.18%) |
Apr 16, 2007 | 19.54 | 19.60 | 19.54 | 19.60 | 17,557 | +0.22(+1.16%) |
Apr 13, 2007 | 19.29 | 19.37 | 19.29 | 19.37 | 9,295 | +0.13(+0.67%) |
Apr 12, 2007 | 19.13 | 19.24 | 19.13 | 19.24 | 10,328 | +0.15(+0.80%) |
Apr 11, 2007 | 19.13 | 19.17 | 19.05 | 19.09 | 40,279 | -0.13(-0.69%) |
Apr 10, 2007 | 19.24 | 19.24 | 19.19 | 19.22 | 5,680 | +0.06(+0.30%) |
Apr 09, 2007 | 19.20 | 19.20 | 19.11 | 19.17 | 33,566 | -0.01(-0.03%) |
Apr 05, 2007 | 19.04 | 19.17 | 19.04 | 19.17 | 14,459 | +0.11(+0.57%) |
Apr 04, 2007 | 19.00 | 19.07 | 19.00 | 19.06 | 13,426 | +0.01(+0.04%) |
Apr 03, 2007 | 18.95 | 19.08 | 18.95 | 19.05 | 4,647 | +0.22(+1.18%) |
Apr 02, 2007 | 18.83 | 18.83 | 18.79 | 18.83 | 7,229 | +0.08(+0.41%) |
Mar 30, 2007 | 18.85 | 18.85 | 18.70 | 18.75 | 26,853 | +0.01(+0.04%) |
Mar 29, 2007 | 18.85 | 18.85 | 18.67 | 18.75 | 3,614 | +0.00(+0.00%) |
Mar 28, 2007 | 18.75 | 18.79 | 18.74 | 18.75 | 7,746 | -0.11(-0.57%) |
Mar 27, 2007 | 18.90 | 18.90 | 18.80 | 18.86 | 8,262 | -0.07(-0.39%) |
Mar 26, 2007 | 18.97 | 18.97 | 18.82 | 18.93 | 17,557 | -0.04(-0.22%) |
Mar 23, 2007 | 18.91 | 18.97 | 18.90 | 18.97 | 42,345 | +0.10(+0.53%) |
Mar 22, 2007 | 18.88 | 18.90 | 18.80 | 18.87 | 8,778 | +0.05(+0.28%) |
Mar 21, 2007 | 18.55 | 18.85 | 18.55 | 18.82 | 11,877 | +0.29(+1.59%) |
Mar 20, 2007 | 18.36 | 18.52 | 18.36 | 18.52 | 18,590 | +0.17(+0.94%) |
Mar 19, 2007 | 18.36 | 18.41 | 18.35 | 18.35 | 9,295 | +0.17(+0.93%) |
Mar 16, 2007 | 18.24 | 18.31 | 18.18 | 18.18 | 39,247 | -0.07(-0.38%) |
Mar 15, 2007 | 18.25 | 18.28 | 18.23 | 18.25 | 52,673 | +0.07(+0.37%) |
Mar 14, 2007 | 18.09 | 18.18 | 17.89 | 18.18 | 167,316 | +0.12(+0.66%) |
Mar 13, 2007 | 18.34 | 18.39 | 18.05 | 18.06 | 5,680 | -0.38(-2.06%) |
Mar 12, 2007 | 18.31 | 18.46 | 18.31 | 18.44 | 11,360 | +0.10(+0.53%) |
Mar 09, 2007 | 18.44 | 18.45 | 18.25 | 18.35 | 13,943 | +0.04(+0.22%) |
Mar 08, 2007 | 18.37 | 18.39 | 18.31 | 18.31 | 5,680 | +0.14(+0.78%) |
Mar 07, 2007 | 18.21 | 18.27 | 18.15 | 18.16 | 139,946 | -0.05(-0.27%) |
Mar 06, 2007 | 18.09 | 18.23 | 18.05 | 18.21 | 25,303 | +0.33(+1.86%) |
Mar 05, 2007 | 17.92 | 18.19 | 17.87 | 17.88 | 37,181 | -0.30(-1.64%) |
Mar 02, 2007 | 18.37 | 18.37 | 18.18 | 18.18 | 11,877 | -0.32(-1.70%) |