Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.16 | 20.21 | 19.93 | 19.99 | 55,816 | -0.03(-0.13%) |
May 30, 2007 | 19.75 | 20.03 | 19.75 | 20.02 | 64,868 | -0.11(-0.56%) |
May 29, 2007 | 20.19 | 20.26 | 20.09 | 20.13 | 28,059 | +0.05(+0.23%) |
May 25, 2007 | 19.96 | 20.11 | 19.90 | 20.09 | 31,076 | +0.16(+0.80%) |
May 24, 2007 | 20.26 | 20.31 | 19.89 | 19.93 | 43,597 | -0.59(-2.88%) |
May 23, 2007 | 20.45 | 20.58 | 20.44 | 20.52 | 47,218 | +0.27(+1.34%) |
May 22, 2007 | 20.32 | 20.32 | 20.18 | 20.24 | 32,585 | -0.08(-0.39%) |
May 21, 2007 | 20.33 | 20.35 | 20.26 | 20.32 | 91,720 | -0.25(-1.22%) |
May 18, 2007 | 20.58 | 20.66 | 20.51 | 20.58 | 44,050 | -0.08(-0.39%) |
May 17, 2007 | 20.52 | 20.68 | 20.52 | 20.66 | 31,378 | +0.10(+0.48%) |
May 16, 2007 | 20.62 | 20.62 | 20.36 | 20.56 | 64,868 | +0.07(+0.36%) |
May 15, 2007 | 20.34 | 20.59 | 20.34 | 20.48 | 43,748 | -0.01(-0.03%) |
May 14, 2007 | 20.48 | 20.52 | 20.32 | 20.49 | 45,558 | -0.34(-1.65%) |
May 11, 2007 | 20.47 | 20.83 | 20.46 | 20.83 | 55,816 | +0.32(+1.58%) |
May 10, 2007 | 20.60 | 20.99 | 20.42 | 20.51 | 164,433 | -0.39(-1.87%) |
May 09, 2007 | 20.97 | 21.01 | 20.81 | 20.90 | 49,782 | -0.42(-1.96%) |
May 08, 2007 | 21.30 | 21.40 | 21.24 | 21.32 | 38,468 | -0.72(-3.25%) |
May 07, 2007 | 21.88 | 22.41 | 21.79 | 22.03 | 94,587 | +0.45(+2.09%) |
May 04, 2007 | 21.26 | 21.64 | 21.26 | 21.58 | 52,045 | +0.48(+2.29%) |
May 03, 2007 | 20.85 | 21.15 | 20.75 | 21.10 | 139,391 | +1.13(+5.68%) |
May 02, 2007 | 19.79 | 20.03 | 19.79 | 19.97 | 34,697 | +0.06(+0.30%) |
May 01, 2007 | 19.91 | 19.97 | 19.80 | 19.91 | 35,752 | +0.01(+0.07%) |
Apr 30, 2007 | 19.79 | 20.09 | 19.79 | 19.89 | 33,641 | +0.15(+0.74%) |
Apr 27, 2007 | 19.85 | 19.87 | 19.67 | 19.75 | 15,538 | -0.10(-0.50%) |
Apr 26, 2007 | 19.91 | 19.93 | 19.77 | 19.85 | 54,157 | -0.40(-1.96%) |
Apr 25, 2007 | 20.16 | 20.25 | 20.05 | 20.24 | 43,446 | +0.40(+2.00%) |
Apr 24, 2007 | 19.89 | 19.93 | 19.78 | 19.85 | 78,143 | -0.21(-1.06%) |
Apr 23, 2007 | 19.96 | 20.25 | 19.96 | 20.06 | 67,734 | +0.21(+1.07%) |
Apr 20, 2007 | 20.00 | 20.01 | 19.76 | 19.85 | 36,658 | -0.04(-0.20%) |
Apr 19, 2007 | 19.79 | 20.07 | 17.75 | 19.89 | 61,247 | +0.19(+0.98%) |
Apr 18, 2007 | 19.61 | 19.72 | 19.48 | 19.69 | 24,287 | -0.06(-0.30%) |
Apr 17, 2007 | 19.84 | 19.89 | 19.73 | 19.75 | 17,197 | -0.11(-0.53%) |
Apr 16, 2007 | 19.83 | 19.88 | 19.69 | 19.86 | 27,455 | +0.26(+1.32%) |
Apr 13, 2007 | 19.54 | 19.61 | 19.46 | 19.60 | 13,275 | +0.02(+0.10%) |
Apr 12, 2007 | 19.50 | 19.59 | 19.46 | 19.58 | 19,460 | -0.13(-0.64%) |
Apr 11, 2007 | 19.92 | 19.99 | 19.66 | 19.71 | 65,471 | -0.07(-0.34%) |
Apr 10, 2007 | 19.61 | 19.77 | 19.54 | 19.77 | 47,972 | +0.34(+1.77%) |
Apr 09, 2007 | 19.02 | 19.50 | 19.02 | 19.43 | 22,779 | -0.07(-0.34%) |
Apr 05, 2007 | 19.55 | 19.60 | 19.46 | 19.50 | 42,843 | -0.11(-0.54%) |
Apr 04, 2007 | 19.54 | 19.66 | 19.54 | 19.60 | 47,519 | +0.27(+1.37%) |
Apr 03, 2007 | 19.09 | 19.36 | 19.09 | 19.34 | 35,903 | +0.19(+0.97%) |
Apr 02, 2007 | 19.07 | 19.16 | 18.97 | 19.15 | 99,263 | +0.36(+1.94%) |
Mar 30, 2007 | 18.72 | 18.91 | 18.71 | 18.79 | 135,921 | +0.03(+0.14%) |
Mar 29, 2007 | 18.72 | 18.80 | 18.40 | 18.76 | 135,318 | +0.08(+0.43%) |
Mar 28, 2007 | 18.72 | 18.72 | 18.54 | 18.68 | 219,948 | -0.40(-2.08%) |
Mar 27, 2007 | 18.89 | 19.09 | 18.87 | 19.08 | 42,692 | -0.12(-0.62%) |
Mar 26, 2007 | 19.50 | 19.50 | 18.91 | 19.20 | 85,837 | -0.35(-1.80%) |
Mar 23, 2007 | 19.49 | 19.55 | 19.40 | 19.55 | 61,700 | +0.37(+1.94%) |
Mar 22, 2007 | 19.17 | 19.20 | 19.02 | 19.18 | 47,821 | -0.34(-1.77%) |
Mar 21, 2007 | 19.15 | 19.55 | 19.04 | 19.52 | 66,527 | +0.40(+2.08%) |
Mar 20, 2007 | 18.83 | 19.18 | 18.73 | 19.12 | 83,725 | +0.78(+4.26%) |
Mar 19, 2007 | 18.26 | 18.43 | 18.23 | 18.34 | 53,554 | +0.81(+4.61%) |
Mar 16, 2007 | 17.61 | 17.91 | 17.51 | 17.53 | 75,729 | +0.21(+1.19%) |
Mar 15, 2007 | 17.22 | 17.48 | 17.20 | 17.33 | 62,303 | +0.48(+2.87%) |
Mar 14, 2007 | 16.71 | 16.87 | 16.61 | 16.84 | 76,182 | -0.21(-1.21%) |
Mar 13, 2007 | 17.43 | 17.43 | 16.97 | 17.05 | 69,846 | -0.38(-2.21%) |
Mar 12, 2007 | 17.57 | 17.61 | 17.34 | 17.43 | 25,947 | -0.23(-1.31%) |
Mar 09, 2007 | 17.71 | 17.76 | 17.60 | 17.67 | 34,244 | +0.35(+2.03%) |
Mar 08, 2007 | 17.22 | 17.41 | 17.22 | 17.31 | 35,752 | +0.15(+0.89%) |
Mar 07, 2007 | 16.97 | 17.21 | 16.94 | 17.16 | 44,351 | +0.18(+1.05%) |
Mar 06, 2007 | 16.74 | 17.00 | 16.72 | 16.98 | 46,765 | +0.56(+3.43%) |
Mar 05, 2007 | 16.48 | 16.64 | 16.37 | 16.42 | 85,837 | -0.50(-2.94%) |
Mar 02, 2007 | 17.01 | 17.08 | 16.90 | 16.92 | 54,308 | -0.34(-2.00%) |