Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.78 | 20.88 | 20.62 | 20.69 | 464,655 | -0.09(-0.44%) |
May 30, 2007 | 20.99 | 20.99 | 20.64 | 20.78 | 548,012 | -0.46(-2.17%) |
May 29, 2007 | 20.93 | 21.32 | 20.87 | 21.24 | 983,286 | +0.42(+2.01%) |
May 25, 2007 | 20.78 | 20.90 | 20.67 | 20.82 | 375,850 | +0.21(+1.00%) |
May 24, 2007 | 21.14 | 21.14 | 20.54 | 20.62 | 537,118 | -0.56(-2.63%) |
May 23, 2007 | 21.49 | 21.68 | 21.17 | 21.17 | 411,999 | -0.31(-1.44%) |
May 22, 2007 | 22.05 | 22.05 | 21.24 | 21.48 | 655,469 | -0.50(-2.29%) |
May 21, 2007 | 21.45 | 22.11 | 21.38 | 21.99 | 421,243 | +0.54(+2.51%) |
May 18, 2007 | 21.48 | 21.52 | 21.03 | 21.45 | 480,831 | -0.06(-0.28%) |
May 17, 2007 | 21.63 | 21.63 | 21.39 | 21.51 | 732,224 | -0.22(-1.00%) |
May 16, 2007 | 21.58 | 21.73 | 21.49 | 21.72 | 452,605 | +0.15(+0.67%) |
May 15, 2007 | 21.29 | 21.66 | 21.29 | 21.58 | 798,084 | +0.22(+1.05%) |
May 14, 2007 | 21.28 | 21.56 | 21.22 | 21.36 | 1,287,499 | +0.10(+0.48%) |
May 11, 2007 | 21.24 | 21.30 | 21.14 | 21.25 | 506,251 | +0.11(+0.52%) |
May 10, 2007 | 21.08 | 21.37 | 20.86 | 21.14 | 1,155,118 | -0.04(-0.17%) |
May 09, 2007 | 20.93 | 21.22 | 20.86 | 21.18 | 444,187 | +0.25(+1.19%) |
May 08, 2007 | 20.69 | 20.98 | 20.55 | 20.93 | 590,764 | +0.17(+0.82%) |
May 07, 2007 | 20.39 | 20.79 | 20.39 | 20.76 | 514,174 | +0.34(+1.66%) |
May 04, 2007 | 20.30 | 20.45 | 20.25 | 20.42 | 299,261 | +0.14(+0.69%) |
May 03, 2007 | 20.45 | 20.54 | 20.08 | 20.28 | 506,911 | -0.09(-0.45%) |
May 02, 2007 | 20.36 | 20.74 | 20.30 | 20.37 | 586,637 | +0.02(+0.09%) |
May 01, 2007 | 20.70 | 20.71 | 20.13 | 20.36 | 913,794 | -0.45(-2.15%) |
Apr 30, 2007 | 21.23 | 21.29 | 20.80 | 20.80 | 331,943 | -0.42(-2.00%) |
Apr 27, 2007 | 21.29 | 21.34 | 21.11 | 21.23 | 330,128 | -0.07(-0.31%) |
Apr 26, 2007 | 21.16 | 21.37 | 21.09 | 21.29 | 337,225 | +0.06(+0.29%) |
Apr 25, 2007 | 21.13 | 21.37 | 21.02 | 21.23 | 403,911 | +0.22(+1.07%) |
Apr 24, 2007 | 21.08 | 21.08 | 20.17 | 21.01 | 700,862 | +0.95(+4.71%) |
Apr 23, 2007 | 20.57 | 20.68 | 19.54 | 20.06 | 477,860 | +0.53(+2.70%) |
Apr 20, 2007 | 19.57 | 19.74 | 19.42 | 19.54 | 476,209 | +0.26(+1.35%) |
Apr 19, 2007 | 19.24 | 19.39 | 19.16 | 19.28 | 483,142 | -0.08(-0.44%) |
Apr 18, 2007 | 19.48 | 19.51 | 19.31 | 19.36 | 402,096 | -0.10(-0.50%) |
Apr 17, 2007 | 19.93 | 19.93 | 19.32 | 19.46 | 672,801 | -0.47(-2.34%) |
Apr 16, 2007 | 19.69 | 19.93 | 19.60 | 19.93 | 958,857 | +0.34(+1.73%) |
Apr 13, 2007 | 19.75 | 19.94 | 19.49 | 19.59 | 831,262 | -0.15(-0.74%) |
Apr 12, 2007 | 19.74 | 19.88 | 19.54 | 19.73 | 335,080 | -0.10(-0.52%) |
Apr 11, 2007 | 20.16 | 20.20 | 19.69 | 19.83 | 414,475 | -0.29(-1.44%) |
Apr 10, 2007 | 20.05 | 20.20 | 20.01 | 20.13 | 268,064 | +0.01(+0.06%) |
Apr 09, 2007 | 20.02 | 20.33 | 20.02 | 20.11 | 369,248 | -0.19(-0.95%) |
Apr 05, 2007 | 20.22 | 20.38 | 20.22 | 20.31 | 440,225 | +0.08(+0.42%) |
Apr 04, 2007 | 20.51 | 20.51 | 20.19 | 20.22 | 352,741 | -0.33(-1.59%) |
Apr 03, 2007 | 20.30 | 20.77 | 20.30 | 20.55 | 403,086 | +0.36(+1.80%) |
Apr 02, 2007 | 20.25 | 20.30 | 20.09 | 20.19 | 183,221 | -0.05(-0.24%) |
Mar 30, 2007 | 20.18 | 20.42 | 20.10 | 20.23 | 228,778 | +0.10(+0.48%) |
Mar 29, 2007 | 20.39 | 20.45 | 19.94 | 20.14 | 291,338 | -0.09(-0.45%) |
Mar 28, 2007 | 20.22 | 20.40 | 20.02 | 20.23 | 596,046 | -0.13(-0.65%) |
Mar 27, 2007 | 20.57 | 20.60 | 20.32 | 20.36 | 669,665 | -0.30(-1.47%) |
Mar 26, 2007 | 20.78 | 20.88 | 20.54 | 20.66 | 308,669 | -0.07(-0.32%) |
Mar 23, 2007 | 20.41 | 20.74 | 20.39 | 20.73 | 225,972 | +0.36(+1.78%) |
Mar 22, 2007 | 20.59 | 20.59 | 20.32 | 20.37 | 230,099 | -0.16(-0.77%) |
Mar 21, 2007 | 20.22 | 20.53 | 19.95 | 20.53 | 377,501 | +0.36(+1.80%) |
Mar 20, 2007 | 19.82 | 20.26 | 19.76 | 20.16 | 393,182 | +0.21(+1.03%) |
Mar 19, 2007 | 19.69 | 20.07 | 19.69 | 19.96 | 679,898 | +0.37(+1.89%) |
Mar 16, 2007 | 20.00 | 20.00 | 19.53 | 19.59 | 791,647 | -0.41(-2.03%) |
Mar 15, 2007 | 19.67 | 20.16 | 19.67 | 19.99 | 549,993 | +0.39(+1.98%) |
Mar 14, 2007 | 19.35 | 19.65 | 19.08 | 19.60 | 720,174 | +0.19(+1.00%) |
Mar 13, 2007 | 20.26 | 20.33 | 19.39 | 19.41 | 639,953 | -0.85(-4.19%) |
Mar 12, 2007 | 20.27 | 20.44 | 20.17 | 20.26 | 597,366 | -0.04(-0.21%) |
Mar 09, 2007 | 19.71 | 20.31 | 19.59 | 20.30 | 586,637 | +0.75(+3.81%) |
Mar 08, 2007 | 19.70 | 19.82 | 19.34 | 19.56 | 583,666 | +0.40(+2.09%) |
Mar 07, 2007 | 19.19 | 19.47 | 19.08 | 19.16 | 401,105 | -0.12(-0.60%) |
Mar 06, 2007 | 19.16 | 19.59 | 18.94 | 19.27 | 579,540 | +0.12(+0.63%) |
Mar 05, 2007 | 19.25 | 19.31 | 18.93 | 19.15 | 503,940 | -0.07(-0.38%) |
Mar 02, 2007 | 19.61 | 19.65 | 19.20 | 19.22 | 412,990 | -0.54(-2.73%) |