Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.09 | 24.11 | 23.71 | 23.81 | 11,067 | -0.24(-0.98%) |
Jun 28, 2007 | 24.08 | 24.13 | 23.98 | 24.05 | 49,346 | +0.06(+0.25%) |
Jun 27, 2007 | 23.35 | 23.99 | 23.35 | 23.99 | 8,630 | +0.53(+2.27%) |
Jun 26, 2007 | 23.55 | 23.64 | 23.39 | 23.46 | 51,163 | +0.05(+0.21%) |
Jun 25, 2007 | 23.65 | 23.78 | 23.35 | 23.41 | 27,313 | -0.26(-1.08%) |
Jun 22, 2007 | 24.14 | 24.24 | 23.60 | 23.67 | 49,549 | -0.44(-1.84%) |
Jun 21, 2007 | 24.03 | 24.18 | 23.94 | 24.11 | 36,248 | -0.02(-0.08%) |
Jun 20, 2007 | 24.44 | 24.48 | 24.13 | 24.13 | 12,488 | -0.45(-1.84%) |
Jun 19, 2007 | 24.53 | 24.59 | 24.46 | 24.58 | 20,307 | -0.02(-0.08%) |
Jun 18, 2007 | 24.67 | 24.67 | 24.54 | 24.60 | 6,396 | -0.16(-0.64%) |
Jun 15, 2007 | 24.87 | 24.91 | 24.74 | 24.76 | 26,907 | +0.28(+1.13%) |
Jun 14, 2007 | 24.54 | 24.64 | 24.48 | 24.48 | 11,372 | +0.03(+0.12%) |
Jun 13, 2007 | 24.12 | 24.45 | 24.06 | 24.45 | 9,341 | +0.39(+1.64%) |
Jun 12, 2007 | 24.22 | 24.22 | 24.02 | 24.06 | 9,442 | -0.27(-1.09%) |
Jun 11, 2007 | 24.33 | 24.41 | 24.28 | 24.33 | 10,864 | +0.07(+0.28%) |
Jun 08, 2007 | 23.98 | 24.32 | 23.98 | 24.26 | 13,199 | +0.24(+0.98%) |
Jun 07, 2007 | 24.62 | 24.62 | 24.02 | 24.02 | 45,081 | -0.74(-2.98%) |
Jun 06, 2007 | 25.00 | 25.00 | 24.75 | 24.76 | 35,436 | -0.34(-1.34%) |
Jun 05, 2007 | 25.26 | 25.26 | 25.01 | 25.09 | 56,149 | -0.04(-0.16%) |
Jun 04, 2007 | 25.32 | 25.49 | 25.11 | 25.13 | 34,522 | -0.27(-1.05%) |
Jun 01, 2007 | 25.44 | 25.52 | 25.35 | 25.40 | 52,494 | +0.13(+0.51%) |
May 31, 2007 | 25.34 | 25.36 | 25.23 | 25.27 | 40,106 | +0.12(+0.47%) |
May 30, 2007 | 25.16 | 25.21 | 25.08 | 25.15 | 8,833 | +0.04(+0.16%) |
May 29, 2007 | 25.00 | 25.17 | 24.97 | 25.11 | 15,128 | +0.19(+0.75%) |
May 25, 2007 | 24.89 | 24.98 | 24.76 | 24.93 | 23,860 | +0.20(+0.79%) |
May 24, 2007 | 25.16 | 25.16 | 24.73 | 24.73 | 11,372 | -0.43(-1.72%) |
May 23, 2007 | 25.11 | 25.27 | 25.10 | 25.16 | 16,550 | +0.05(+0.20%) |
May 22, 2007 | 24.99 | 25.17 | 24.97 | 25.11 | 9,341 | +0.19(+0.75%) |
May 21, 2007 | 24.76 | 25.04 | 24.76 | 24.93 | 26,602 | +0.10(+0.40%) |
May 18, 2007 | 24.71 | 24.86 | 24.62 | 24.83 | 20,814 | +0.14(+0.56%) |
May 17, 2007 | 24.96 | 24.96 | 24.69 | 24.69 | 14,316 | -0.28(-1.10%) |
May 16, 2007 | 24.85 | 24.97 | 24.72 | 24.97 | 18,276 | +0.08(+0.32%) |
May 15, 2007 | 25.09 | 25.27 | 24.89 | 24.89 | 15,230 | -0.27(-1.06%) |
May 14, 2007 | 25.22 | 25.29 | 25.13 | 25.15 | 13,301 | +0.00(+0.00%) |
May 11, 2007 | 24.84 | 25.15 | 24.84 | 25.15 | 13,707 | +0.31(+1.23%) |
May 10, 2007 | 25.27 | 25.27 | 24.84 | 24.85 | 37,263 | -0.52(-2.06%) |
May 09, 2007 | 25.34 | 25.42 | 25.23 | 25.37 | 18,885 | +0.01(+0.04%) |
May 08, 2007 | 25.38 | 25.52 | 25.24 | 25.36 | 9,747 | -0.12(-0.46%) |
May 07, 2007 | 25.51 | 25.55 | 25.47 | 25.48 | 6,498 | +0.11(+0.43%) |
May 04, 2007 | 25.61 | 25.69 | 25.36 | 25.37 | 38,989 | -0.12(-0.46%) |
May 03, 2007 | 25.47 | 25.62 | 25.47 | 25.49 | 45,285 | -0.09(-0.35%) |
May 02, 2007 | 25.36 | 25.70 | 25.36 | 25.58 | 34,014 | +0.27(+1.05%) |
May 01, 2007 | 25.28 | 25.39 | 24.97 | 25.31 | 16,550 | -0.01(-0.04%) |
Apr 30, 2007 | 25.58 | 25.60 | 25.23 | 25.32 | 12,184 | -0.37(-1.46%) |
Apr 27, 2007 | 25.63 | 25.70 | 25.49 | 25.70 | 34,217 | -0.04(-0.15%) |
Apr 26, 2007 | 25.71 | 25.75 | 25.47 | 25.73 | 19,697 | -0.06(-0.23%) |
Apr 25, 2007 | 25.66 | 25.79 | 25.50 | 25.79 | 28,226 | +0.20(+0.77%) |
Apr 24, 2007 | 25.75 | 25.76 | 25.54 | 25.60 | 40,208 | -0.19(-0.73%) |
Apr 23, 2007 | 25.46 | 25.78 | 25.46 | 25.78 | 67,013 | +0.54(+2.15%) |
Apr 20, 2007 | 25.22 | 25.43 | 25.15 | 25.24 | 27,414 | +0.18(+0.71%) |
Apr 19, 2007 | 24.85 | 25.25 | 24.85 | 25.07 | 37,669 | +0.19(+0.75%) |
Apr 18, 2007 | 24.99 | 25.01 | 24.86 | 24.88 | 26,094 | -0.11(-0.43%) |
Apr 17, 2007 | 24.95 | 25.00 | 24.86 | 24.99 | 22,439 | +0.09(+0.36%) |
Apr 16, 2007 | 24.83 | 24.93 | 24.77 | 24.90 | 28,226 | +0.02(+0.08%) |
Apr 13, 2007 | 24.77 | 24.88 | 24.60 | 24.88 | 96,763 | +0.31(+1.24%) |
Apr 12, 2007 | 24.23 | 24.65 | 24.05 | 24.57 | 65,998 | +0.51(+2.13%) |
Apr 11, 2007 | 24.10 | 24.10 | 23.72 | 24.06 | 196,268 | -0.04(-0.16%) |
Apr 10, 2007 | 24.34 | 24.41 | 24.09 | 24.10 | 11,372 | -0.14(-0.57%) |
Apr 09, 2007 | 24.42 | 24.42 | 24.18 | 24.24 | 9,341 | -0.10(-0.40%) |
Apr 05, 2007 | 23.99 | 24.35 | 23.99 | 24.34 | 8,021 | +0.45(+1.90%) |
Apr 04, 2007 | 23.90 | 23.94 | 23.86 | 23.88 | 3,046 | +0.01(+0.04%) |
Apr 03, 2007 | 23.59 | 23.87 | 23.59 | 23.87 | 2,741 | +0.37(+1.59%) |