Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.41 | 22.54 | 21.79 | 22.15 | 189,360 | -0.32(-1.44%) |
Jun 28, 2007 | 22.53 | 22.94 | 22.41 | 22.47 | 93,493 | -0.12(-0.54%) |
Jun 27, 2007 | 21.77 | 22.77 | 21.67 | 22.59 | 145,137 | +0.51(+2.32%) |
Jun 26, 2007 | 22.36 | 22.36 | 21.88 | 22.08 | 132,819 | -0.26(-1.18%) |
Jun 25, 2007 | 22.51 | 22.93 | 21.90 | 22.34 | 129,258 | -0.06(-0.27%) |
Jun 22, 2007 | 22.61 | 22.70 | 22.30 | 22.41 | 123,767 | -0.38(-1.66%) |
Jun 21, 2007 | 23.13 | 23.13 | 22.72 | 22.78 | 167,842 | -0.42(-1.83%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.12 | 23.21 | 42,146 | -0.38(-1.60%) |
Jun 19, 2007 | 23.59 | 23.66 | 23.11 | 23.58 | 145,730 | +0.13(+0.55%) |
Jun 18, 2007 | 23.93 | 24.00 | 23.09 | 23.46 | 140,981 | -0.13(-0.57%) |
Jun 15, 2007 | 22.98 | 24.12 | 22.98 | 23.59 | 377,089 | +0.53(+2.28%) |
Jun 14, 2007 | 22.43 | 23.37 | 21.34 | 23.07 | 522,374 | +0.64(+2.85%) |
Jun 13, 2007 | 22.10 | 22.68 | 21.98 | 22.43 | 259,109 | +0.49(+2.24%) |
Jun 12, 2007 | 21.95 | 22.24 | 21.55 | 21.93 | 448,173 | -0.30(-1.36%) |
Jun 11, 2007 | 22.13 | 22.50 | 22.03 | 22.24 | 1,147,147 | -0.06(-0.27%) |
Jun 08, 2007 | 22.37 | 22.55 | 22.03 | 22.30 | 387,922 | +0.09(+0.42%) |
Jun 07, 2007 | 22.85 | 22.94 | 22.01 | 22.20 | 237,888 | -0.71(-3.09%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.90 | 22.91 | 258,813 | -0.48(-2.05%) |
Jun 05, 2007 | 23.32 | 23.51 | 23.19 | 23.39 | 353,790 | -0.07(-0.32%) |
Jun 04, 2007 | 23.58 | 23.85 | 23.29 | 23.46 | 371,746 | -0.72(-2.98%) |
Jun 01, 2007 | 24.14 | 24.46 | 24.10 | 24.18 | 149,589 | +0.11(+0.48%) |
May 31, 2007 | 24.19 | 24.41 | 23.97 | 24.07 | 352,009 | -0.02(-0.08%) |
May 30, 2007 | 24.00 | 24.26 | 23.55 | 24.09 | 127,774 | +0.10(+0.42%) |
May 29, 2007 | 23.75 | 24.26 | 23.73 | 23.99 | 143,207 | +0.41(+1.74%) |
May 25, 2007 | 23.99 | 24.12 | 23.47 | 23.58 | 174,669 | -0.46(-1.91%) |
May 24, 2007 | 24.37 | 24.62 | 23.50 | 24.04 | 274,840 | -0.69(-2.81%) |
May 23, 2007 | 25.10 | 25.34 | 24.66 | 24.73 | 537,066 | -0.27(-1.08%) |
May 22, 2007 | 25.37 | 25.40 | 24.99 | 25.00 | 129,258 | -0.54(-2.11%) |
May 21, 2007 | 24.39 | 6738 | 24.37 | 25.54 | 797,957 | +0.69(+2.77%) |
May 18, 2007 | 24.43 | 24.93 | 24.41 | 24.85 | 72,271 | +0.38(+1.57%) |
May 17, 2007 | 24.47 | 24.56 | 24.26 | 24.47 | 32,648 | +0.07(+0.28%) |
May 16, 2007 | 23.92 | 24.54 | 23.86 | 24.40 | 176,895 | +0.61(+2.58%) |
May 15, 2007 | 23.93 | 24.12 | 23.72 | 23.79 | 185,799 | -0.03(-0.14%) |
May 14, 2007 | 25.10 | 25.57 | 23.58 | 23.82 | 344,144 | -0.49(-2.02%) |
May 11, 2007 | 23.72 | 24.63 | 23.70 | 24.31 | 708,174 | +0.66(+2.79%) |
May 10, 2007 | 24.49 | 24.73 | 23.56 | 23.65 | 268,607 | -0.98(-3.97%) |
May 09, 2007 | 24.60 | 24.91 | 24.48 | 24.63 | 302,146 | +0.03(+0.11%) |
May 08, 2007 | 24.83 | 24.86 | 24.22 | 24.60 | 134,748 | -0.23(-0.92%) |
May 07, 2007 | 24.97 | 25.03 | 24.60 | 24.83 | 171,849 | -0.13(-0.54%) |
May 04, 2007 | 24.93 | 25.84 | 24.86 | 24.97 | 357,055 | -0.27(-1.07%) |
May 03, 2007 | 24.80 | 25.36 | 24.74 | 25.24 | 294,429 | +0.57(+2.29%) |
May 02, 2007 | 24.63 | 24.80 | 24.41 | 24.67 | 76,427 | +0.00(+0.00%) |
May 01, 2007 | 24.26 | 24.68 | 24.11 | 24.67 | 82,363 | +0.28(+1.13%) |
Apr 30, 2007 | 24.95 | 25.05 | 24.33 | 24.39 | 107,443 | -0.47(-1.90%) |
Apr 27, 2007 | 24.86 | 24.86 | 24.54 | 24.86 | 75,981 | +0.07(+0.27%) |
Apr 26, 2007 | 24.90 | 25.02 | 24.71 | 24.80 | 305,559 | -0.27(-1.08%) |
Apr 25, 2007 | 24.80 | 25.32 | 24.76 | 25.07 | 199,452 | +0.13(+0.54%) |
Apr 24, 2007 | 25.11 | 25.19 | 24.84 | 24.93 | 326,632 | -0.10(-0.40%) |
Apr 23, 2007 | 25.42 | 25.54 | 24.97 | 25.03 | 242,488 | -0.25(-0.99%) |
Apr 20, 2007 | 24.93 | 25.30 | 24.77 | 25.28 | 385,993 | +0.46(+1.87%) |
Apr 19, 2007 | 24.93 | 25.16 | 24.60 | 24.82 | 685,913 | -0.18(-0.73%) |
Apr 18, 2007 | 24.73 | 25.12 | 24.49 | 25.00 | 639,612 | +0.22(+0.90%) |
Apr 17, 2007 | 24.85 | 25.05 | 24.48 | 24.78 | 296,952 | -0.41(-1.63%) |
Apr 16, 2007 | 24.94 | 25.28 | 24.94 | 25.19 | 362,397 | +0.27(+1.08%) |
Apr 13, 2007 | 24.26 | 25.08 | 24.26 | 24.92 | 214,144 | +0.60(+2.47%) |
Apr 12, 2007 | 24.38 | 24.38 | 24.14 | 24.32 | 73,458 | -0.06(-0.25%) |
Apr 11, 2007 | 24.39 | 24.49 | 24.18 | 24.38 | 232,842 | +0.13(+0.56%) |
Apr 10, 2007 | 24.09 | 24.35 | 24.08 | 24.25 | 456,632 | +0.32(+1.35%) |
Apr 09, 2007 | 23.79 | 24.14 | 23.73 | 23.92 | 120,650 | +0.30(+1.28%) |
Apr 05, 2007 | 23.71 | 23.71 | 23.47 | 23.62 | 591,085 | +0.10(+0.43%) |
Apr 04, 2007 | 23.19 | 23.72 | 23.19 | 23.52 | 665,286 | +0.16(+0.69%) |
Apr 03, 2007 | 23.25 | 23.91 | 23.04 | 23.36 | 1,523,197 | +0.13(+0.55%) |