Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.49 | 20.49 | 19.95 | 20.18 | 7,326 | +0.23(+1.16%) |
May 30, 2007 | 20.20 | 20.36 | 19.84 | 19.95 | 19,546 | -0.33(-1.62%) |
May 29, 2007 | 20.91 | 20.91 | 20.27 | 20.27 | 17,005 | -0.33(-1.59%) |
May 25, 2007 | 20.67 | 20.68 | 20.03 | 20.60 | 35,199 | -0.06(-0.31%) |
May 24, 2007 | 21.30 | 21.30 | 20.53 | 20.67 | 17,649 | -0.48(-2.28%) |
May 23, 2007 | 21.45 | 21.45 | 21.15 | 21.15 | 9,401 | +0.03(+0.15%) |
May 22, 2007 | 21.28 | 21.30 | 21.04 | 21.12 | 14,712 | -0.08(-0.37%) |
May 21, 2007 | 21.58 | 21.60 | 21.19 | 21.20 | 9,663 | -0.41(-1.88%) |
May 18, 2007 | 21.52 | 21.85 | 21.28 | 21.60 | 9,280 | +0.20(+0.93%) |
May 17, 2007 | 21.03 | 21.50 | 21.03 | 21.40 | 10,136 | +0.18(+0.83%) |
May 16, 2007 | 21.59 | 21.59 | 21.12 | 21.23 | 4,221 | -0.36(-1.67%) |
May 15, 2007 | 23.17 | 23.56 | 21.12 | 21.59 | 25,149 | -1.89(-8.04%) |
May 14, 2007 | 23.63 | 24.07 | 23.31 | 23.48 | 6,665 | -0.32(-1.36%) |
May 11, 2007 | 23.78 | 23.90 | 23.56 | 23.80 | 5,660 | +0.41(+1.76%) |
May 10, 2007 | 23.60 | 24.81 | 23.32 | 23.39 | 19,786 | -0.14(-0.59%) |
May 09, 2007 | 23.25 | 23.53 | 23.25 | 23.53 | 1,212 | +0.32(+1.40%) |
May 08, 2007 | 23.60 | 23.60 | 23.10 | 23.20 | 4,106 | -0.51(-2.15%) |
May 07, 2007 | 23.60 | 23.94 | 23.48 | 23.71 | 9,062 | +0.26(+1.10%) |
May 04, 2007 | 22.93 | 23.50 | 22.93 | 23.45 | 10,491 | +0.94(+4.17%) |
May 03, 2007 | 21.95 | 22.68 | 21.64 | 22.51 | 9,570 | +0.88(+4.06%) |
May 02, 2007 | 21.15 | 21.88 | 21.08 | 21.63 | 5,978 | +0.63(+3.00%) |
May 01, 2007 | 21.78 | 21.78 | 21.01 | 21.01 | 9,645 | -0.82(-3.77%) |
Apr 30, 2007 | 21.82 | 22.29 | 21.82 | 21.83 | 7,091 | -0.47(-2.12%) |
Apr 27, 2007 | 22.48 | 22.76 | 22.30 | 22.30 | 6,311 | -0.39(-1.71%) |
Apr 26, 2007 | 22.72 | 22.95 | 22.58 | 22.69 | 8,439 | -0.05(-0.22%) |
Apr 25, 2007 | 22.86 | 23.13 | 22.71 | 22.74 | 10,112 | +0.02(+0.10%) |
Apr 24, 2007 | 22.22 | 23.05 | 22.22 | 22.72 | 14,297 | +0.46(+2.08%) |
Apr 23, 2007 | 21.63 | 22.25 | 21.63 | 22.25 | 5,040 | +0.90(+4.20%) |
Apr 20, 2007 | 21.07 | 21.49 | 21.01 | 21.36 | 14,294 | +0.54(+2.58%) |
Apr 19, 2007 | 21.21 | 21.21 | 20.80 | 20.82 | 6,585 | +0.00(+0.00%) |
Apr 18, 2007 | 20.97 | 20.97 | 20.79 | 20.82 | 12,944 | +0.00(+0.00%) |
Apr 17, 2007 | 20.94 | 20.94 | 20.80 | 20.82 | 4,540 | +0.02(+0.11%) |
Apr 16, 2007 | 21.01 | 21.05 | 20.80 | 20.80 | 10,830 | -0.17(-0.79%) |
Apr 13, 2007 | 21.01 | 21.01 | 20.96 | 20.96 | 1,145 | +0.05(+0.24%) |
Apr 12, 2007 | 20.95 | 20.95 | 20.79 | 20.91 | 3,946 | -0.23(-1.07%) |
Apr 11, 2007 | 21.26 | 21.39 | 20.93 | 21.14 | 3,998 | +0.11(+0.51%) |
Apr 10, 2007 | 21.13 | 21.39 | 21.03 | 21.03 | 2,228 | +0.12(+0.55%) |
Apr 09, 2007 | 21.28 | 21.28 | 20.92 | 20.92 | 19,953 | -0.36(-1.70%) |
Apr 05, 2007 | 21.45 | 21.45 | 21.28 | 21.28 | 1,951 | -0.33(-1.54%) |
Apr 04, 2007 | 22.01 | 22.16 | 21.61 | 21.61 | 18,356 | -0.54(-2.42%) |
Apr 03, 2007 | 22.32 | 22.67 | 22.08 | 22.15 | 2,701 | -0.02(-0.10%) |
Apr 02, 2007 | 22.02 | 22.17 | 22.02 | 22.17 | 1,020 | +0.06(+0.25%) |
Mar 30, 2007 | 22.18 | 22.18 | 21.84 | 22.12 | 6,010 | -0.22(-0.99%) |
Mar 29, 2007 | 22.61 | 22.63 | 22.09 | 22.34 | 3,579 | -0.03(-0.14%) |
Mar 28, 2007 | 22.53 | 22.62 | 22.32 | 22.37 | 20,013 | -0.02(-0.08%) |
Mar 27, 2007 | 22.30 | 22.62 | 22.30 | 22.39 | 5,152 | +0.18(+0.81%) |
Mar 26, 2007 | 21.45 | 22.21 | 21.45 | 22.21 | 9,920 | +0.92(+4.30%) |
Mar 23, 2007 | 21.13 | 21.29 | 20.96 | 21.29 | 8,880 | +0.10(+0.48%) |
Mar 22, 2007 | 21.08 | 21.34 | 21.06 | 21.19 | 23,102 | +0.11(+0.51%) |
Mar 21, 2007 | 21.03 | 21.21 | 21.03 | 21.08 | 2,161 | +0.05(+0.24%) |
Mar 20, 2007 | 21.06 | 21.38 | 21.01 | 21.03 | 5,187 | -0.16(-0.76%) |
Mar 19, 2007 | 21.38 | 21.64 | 21.20 | 21.20 | 4,197 | -0.12(-0.54%) |
Mar 16, 2007 | 21.35 | 21.43 | 21.22 | 21.31 | 16,849 | -0.04(-0.19%) |
Mar 15, 2007 | 21.23 | 21.35 | 21.14 | 21.35 | 13,419 | +0.25(+1.21%) |
Mar 14, 2007 | 21.28 | 21.34 | 21.05 | 21.10 | 9,122 | -0.06(-0.28%) |
Mar 13, 2007 | 21.89 | 21.70 | 21.14 | 21.16 | 8,474 | -0.73(-3.34%) |
Mar 12, 2007 | 21.40 | 21.89 | 21.21 | 21.89 | 2,809 | +0.33(+1.55%) |
Mar 09, 2007 | 21.92 | 21.92 | 21.28 | 21.56 | 5,418 | -0.05(-0.24%) |
Mar 08, 2007 | 21.62 | 21.72 | 21.35 | 21.61 | 1,854 | -0.06(-0.30%) |
Mar 07, 2007 | 21.22 | 22.11 | 21.22 | 21.67 | 7,484 | +0.36(+1.69%) |
Mar 06, 2007 | 21.39 | 21.41 | 20.96 | 21.31 | 8,502 | +0.25(+1.21%) |
Mar 05, 2007 | 21.09 | 21.09 | 20.83 | 21.06 | 6,295 | -0.54(-2.51%) |
Mar 02, 2007 | 20.96 | 21.60 | 20.96 | 21.60 | 6,226 | +0.67(+3.18%) |