Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.65 | 21.68 | 21.62 | 21.67 | 35,308 | +0.03(+0.14%) |
May 30, 2007 | 21.61 | 21.65 | 21.61 | 21.64 | 17,654 | +0.06(+0.26%) |
May 29, 2007 | 21.60 | 21.62 | 21.58 | 21.58 | 10,453 | +0.00(+0.02%) |
May 25, 2007 | 21.57 | 21.61 | 21.54 | 21.58 | 28,804 | -0.04(-0.18%) |
May 24, 2007 | 21.63 | 21.64 | 21.57 | 21.62 | 35,076 | -0.03(-0.16%) |
May 23, 2007 | 21.65 | 21.69 | 21.65 | 21.65 | 12,776 | +0.00(+0.00%) |
May 22, 2007 | 21.61 | 21.74 | 21.61 | 21.65 | 47,620 | +0.03(+0.14%) |
May 21, 2007 | 21.58 | 21.62 | 21.58 | 21.62 | 22,764 | +0.02(+0.07%) |
May 18, 2007 | 21.61 | 21.62 | 21.58 | 21.61 | 47,155 | -0.02(-0.09%) |
May 17, 2007 | 21.63 | 21.64 | 21.61 | 21.63 | 24,855 | -0.04(-0.18%) |
May 16, 2007 | 21.72 | 21.72 | 21.63 | 21.67 | 30,430 | -0.06(-0.26%) |
May 15, 2007 | 21.74 | 21.77 | 21.72 | 21.72 | 21,835 | -0.01(-0.04%) |
May 14, 2007 | 21.76 | 21.76 | 21.73 | 21.73 | 32,985 | +0.05(+0.22%) |
May 11, 2007 | 21.65 | 21.69 | 21.65 | 21.68 | 12,776 | +0.08(+0.38%) |
May 10, 2007 | 21.65 | 21.65 | 21.60 | 21.60 | 23,693 | -0.03(-0.12%) |
May 09, 2007 | 21.68 | 21.68 | 21.63 | 21.63 | 49,013 | -0.01(-0.06%) |
May 08, 2007 | 21.64 | 21.65 | 21.60 | 21.64 | 56,679 | +0.03(+0.14%) |
May 07, 2007 | 21.62 | 21.63 | 21.60 | 21.61 | 128,690 | +0.01(+0.06%) |
May 04, 2007 | 21.61 | 21.61 | 21.59 | 21.60 | 76,424 | -0.00(-0.02%) |
May 03, 2007 | 21.61 | 21.61 | 21.58 | 21.60 | 45,529 | +0.02(+0.08%) |
May 02, 2007 | 21.54 | 21.58 | 21.54 | 21.58 | 27,410 | +0.06(+0.26%) |
May 01, 2007 | 21.55 | 21.55 | 21.51 | 21.53 | 31,127 | -0.13(-0.62%) |
Apr 30, 2007 | 21.67 | 21.68 | 21.66 | 21.66 | 17,189 | +0.00(+0.02%) |
Apr 27, 2007 | 21.68 | 21.68 | 21.64 | 21.66 | 17,886 | +0.03(+0.12%) |
Apr 26, 2007 | 21.62 | 21.64 | 21.61 | 21.63 | 31,127 | +0.00(+0.02%) |
Apr 25, 2007 | 21.63 | 21.68 | 21.59 | 21.63 | 68,061 | -0.01(-0.06%) |
Apr 24, 2007 | 21.66 | 21.66 | 21.63 | 21.64 | 46,690 | +0.01(+0.06%) |
Apr 23, 2007 | 21.64 | 21.67 | 21.52 | 21.63 | 28,804 | -0.02(-0.08%) |
Apr 20, 2007 | 21.63 | 21.65 | 21.61 | 21.65 | 11,150 | +0.05(+0.24%) |
Apr 19, 2007 | 21.65 | 21.65 | 21.58 | 21.59 | 32,288 | -0.05(-0.22%) |
Apr 18, 2007 | 21.64 | 21.65 | 21.63 | 21.64 | 21,370 | -0.00(-0.02%) |
Apr 17, 2007 | 21.64 | 21.65 | 21.61 | 21.65 | 47,155 | +0.02(+0.11%) |
Apr 16, 2007 | 21.65 | 21.67 | 21.57 | 21.62 | 42,741 | -0.01(-0.05%) |
Apr 13, 2007 | 21.63 | 21.65 | 21.52 | 21.63 | 16,028 | -0.00(-0.02%) |
Apr 12, 2007 | 21.66 | 21.66 | 21.63 | 21.64 | 9,756 | -0.01(-0.06%) |
Apr 11, 2007 | 21.70 | 21.70 | 21.63 | 21.65 | 18,815 | -0.04(-0.18%) |
Apr 10, 2007 | 21.68 | 21.71 | 21.65 | 21.69 | 19,512 | +0.02(+0.08%) |
Apr 09, 2007 | 21.68 | 21.68 | 21.63 | 21.67 | 16,725 | +0.02(+0.08%) |
Apr 05, 2007 | 21.65 | 21.67 | 21.64 | 21.65 | 16,260 | +0.03(+0.14%) |
Apr 04, 2007 | 21.68 | 21.68 | 21.62 | 21.62 | 16,725 | -0.06(-0.28%) |
Apr 03, 2007 | 21.63 | 21.68 | 21.63 | 21.68 | 11,150 | +0.05(+0.24%) |