Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.21 | 21.28 | 21.14 | 21.18 | 693,009 | -0.03(-0.15%) |
May 30, 2007 | 21.03 | 21.45 | 20.85 | 21.21 | 526,448 | +0.18(+0.87%) |
May 29, 2007 | 20.89 | 21.34 | 20.89 | 21.03 | 435,138 | +0.19(+0.91%) |
May 25, 2007 | 20.93 | 21.05 | 20.75 | 20.84 | 404,090 | -0.09(-0.44%) |
May 24, 2007 | 21.17 | 21.36 | 20.84 | 20.93 | 813,686 | -0.33(-1.54%) |
May 23, 2007 | 21.47 | 21.57 | 21.21 | 21.26 | 588,087 | -0.39(-1.81%) |
May 22, 2007 | 21.62 | 21.88 | 21.54 | 21.65 | 638,101 | +0.03(+0.15%) |
May 21, 2007 | 21.46 | 21.65 | 21.39 | 21.62 | 572,027 | +0.16(+0.73%) |
May 18, 2007 | 21.48 | 21.59 | 21.38 | 21.46 | 517,424 | -0.02(-0.09%) |
May 17, 2007 | 21.29 | 21.52 | 21.29 | 21.48 | 1,300,521 | +0.24(+1.11%) |
May 16, 2007 | 21.01 | 21.33 | 21.01 | 21.24 | 1,104,441 | +0.24(+1.12%) |
May 15, 2007 | 21.05 | 21.26 | 21.01 | 21.01 | 990,188 | +0.00(+0.00%) |
May 14, 2007 | 20.99 | 21.09 | 20.95 | 21.01 | 361,417 | +0.04(+0.19%) |
May 11, 2007 | 20.82 | 21.05 | 20.82 | 20.97 | 466,645 | +0.16(+0.75%) |
May 10, 2007 | 21.06 | 21.06 | 20.81 | 20.81 | 453,186 | -0.33(-1.55%) |
May 09, 2007 | 21.05 | 21.16 | 21.01 | 21.14 | 402,560 | +0.07(+0.34%) |
May 08, 2007 | 20.88 | 21.09 | 20.88 | 21.07 | 676,185 | +0.08(+0.37%) |
May 07, 2007 | 20.99 | 21.11 | 20.92 | 20.99 | 617,759 | +0.03(+0.12%) |
May 04, 2007 | 21.02 | 21.18 | 20.82 | 20.96 | 715,340 | -0.01(-0.03%) |
May 03, 2007 | 20.92 | 21.03 | 20.70 | 20.97 | 700,810 | +0.05(+0.25%) |
May 02, 2007 | 21.03 | 21.08 | 20.73 | 20.92 | 726,077 | -0.07(-0.31%) |
May 01, 2007 | 20.71 | 21.09 | 20.65 | 20.98 | 659,514 | +0.24(+1.17%) |
Apr 30, 2007 | 20.99 | 21.21 | 20.74 | 20.74 | 547,402 | -0.19(-0.91%) |
Apr 27, 2007 | 20.93 | 21.07 | 20.87 | 20.93 | 545,108 | -0.10(-0.50%) |
Apr 26, 2007 | 21.11 | 21.12 | 20.98 | 21.03 | 460,528 | -0.07(-0.31%) |
Apr 25, 2007 | 21.01 | 21.20 | 20.96 | 21.10 | 611,182 | +0.09(+0.40%) |
Apr 24, 2007 | 20.97 | 21.07 | 20.87 | 21.01 | 558,537 | +0.00(+0.00%) |
Apr 23, 2007 | 21.02 | 21.13 | 20.97 | 21.01 | 360,958 | -0.04(-0.19%) |
Apr 20, 2007 | 21.09 | 21.15 | 20.88 | 21.05 | 523,083 | +0.01(+0.03%) |
Apr 19, 2007 | 21.05 | 21.12 | 20.97 | 21.05 | 360,652 | -0.09(-0.40%) |
Apr 18, 2007 | 21.21 | 21.24 | 21.05 | 21.13 | 540,061 | -0.15(-0.71%) |
Apr 17, 2007 | 21.28 | 21.39 | 21.14 | 21.28 | 572,835 | -0.01(-0.03%) |
Apr 16, 2007 | 21.21 | 21.33 | 21.20 | 21.29 | 762,907 | +0.07(+0.34%) |
Apr 13, 2007 | 21.21 | 21.28 | 21.16 | 21.22 | 595,275 | +0.00(+0.00%) |
Apr 12, 2007 | 21.24 | 21.24 | 21.10 | 21.22 | 475,822 | +0.02(+0.09%) |
Apr 11, 2007 | 21.28 | 21.33 | 21.14 | 21.20 | 521,248 | -0.10(-0.49%) |
Apr 10, 2007 | 21.06 | 21.32 | 20.92 | 21.30 | 981,011 | +0.31(+1.50%) |
Apr 09, 2007 | 20.77 | 20.99 | 20.65 | 20.99 | 786,002 | +0.31(+1.52%) |
Apr 05, 2007 | 20.76 | 20.79 | 20.62 | 20.67 | 917,844 | -0.11(-0.54%) |
Apr 04, 2007 | 20.67 | 20.79 | 20.59 | 20.78 | 739,353 | +0.19(+0.92%) |
Apr 03, 2007 | 20.49 | 20.69 | 20.41 | 20.60 | 682,915 | +0.13(+0.64%) |
Apr 02, 2007 | 20.33 | 20.50 | 20.05 | 20.46 | 850,947 | +0.01(+0.06%) |
Mar 30, 2007 | 20.58 | 20.73 | 20.37 | 20.45 | 937,880 | -0.07(-0.35%) |
Mar 29, 2007 | 20.54 | 20.54 | 20.33 | 20.52 | 511,306 | +0.06(+0.29%) |
Mar 28, 2007 | 20.37 | 20.54 | 20.27 | 20.46 | 659,208 | +0.10(+0.48%) |
Mar 27, 2007 | 20.36 | 20.41 | 20.15 | 20.37 | 908,667 | +0.00(+0.00%) |
Mar 26, 2007 | 20.27 | 20.41 | 19.92 | 20.37 | 870,277 | +0.00(+0.00%) |
Mar 23, 2007 | 20.56 | 20.73 | 20.16 | 20.37 | 2,534,357 | -0.72(-3.41%) |
Mar 22, 2007 | 21.05 | 21.16 | 21.04 | 21.09 | 691,174 | -0.03(-0.12%) |
Mar 21, 2007 | 20.86 | 21.17 | 20.80 | 21.11 | 714,269 | +0.25(+1.22%) |
Mar 20, 2007 | 20.88 | 20.96 | 20.79 | 20.86 | 964,187 | -0.07(-0.31%) |
Mar 19, 2007 | 20.83 | 21.00 | 20.83 | 20.92 | 855,441 | +0.17(+0.82%) |
Mar 16, 2007 | 20.83 | 21.06 | 20.69 | 20.75 | 552,756 | -0.01(-0.03%) |
Mar 15, 2007 | 20.46 | 20.84 | 20.43 | 20.76 | 608,582 | +0.26(+1.24%) |
Mar 14, 2007 | 20.32 | 20.56 | 20.18 | 20.50 | 484,540 | +0.24(+1.16%) |
Mar 13, 2007 | 20.58 | 20.63 | 20.24 | 20.27 | 482,246 | -0.31(-1.49%) |
Mar 12, 2007 | 20.39 | 20.62 | 20.37 | 20.58 | 296,414 | +0.19(+0.93%) |
Mar 09, 2007 | 20.58 | 20.61 | 20.37 | 20.39 | 407,148 | -0.12(-0.57%) |
Mar 08, 2007 | 20.48 | 20.60 | 20.46 | 20.50 | 351,934 | +0.05(+0.22%) |
Mar 07, 2007 | 20.43 | 20.58 | 20.33 | 20.46 | 432,844 | +0.04(+0.19%) |
Mar 06, 2007 | 20.09 | 20.43 | 20.09 | 20.42 | 442,174 | +0.39(+1.96%) |
Mar 05, 2007 | 20.32 | 20.38 | 20.03 | 20.03 | 502,894 | -0.43(-2.08%) |
Mar 02, 2007 | 20.53 | 20.56 | 20.34 | 20.45 | 386,959 | -0.08(-0.38%) |