Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.22 | 25.65 | 25.20 | 25.53 | 1,542,004 | +0.32(+1.25%) |
Jun 28, 2007 | 24.87 | 25.30 | 24.75 | 25.21 | 1,445,174 | +0.35(+1.39%) |
Jun 27, 2007 | 24.74 | 25.00 | 24.58 | 24.87 | 1,364,070 | +0.04(+0.15%) |
Jun 26, 2007 | 24.98 | 25.11 | 24.73 | 24.83 | 1,282,832 | -0.12(-0.49%) |
Jun 25, 2007 | 25.27 | 25.47 | 24.94 | 24.95 | 1,226,299 | -0.28(-1.13%) |
Jun 22, 2007 | 25.66 | 25.67 | 25.19 | 25.24 | 1,119,201 | -0.42(-1.65%) |
Jun 21, 2007 | 25.61 | 25.66 | 24.99 | 25.66 | 590,469 | +0.05(+0.18%) |
Jun 20, 2007 | 25.98 | 26.16 | 25.61 | 25.61 | 475,962 | -0.30(-1.16%) |
Jun 19, 2007 | 25.67 | 25.93 | 25.49 | 25.91 | 583,710 | +0.15(+0.57%) |
Jun 18, 2007 | 25.61 | 25.85 | 25.55 | 25.77 | 456,076 | +0.14(+0.54%) |
Jun 15, 2007 | 25.68 | 25.80 | 25.33 | 25.63 | 857,824 | +0.36(+1.43%) |
Jun 14, 2007 | 25.18 | 25.45 | 25.16 | 25.27 | 589,169 | +0.12(+0.46%) |
Jun 13, 2007 | 24.90 | 25.15 | 24.72 | 25.15 | 640,249 | +0.43(+1.74%) |
Jun 12, 2007 | 24.99 | 25.06 | 24.70 | 24.72 | 466,474 | -0.27(-1.08%) |
Jun 11, 2007 | 25.11 | 25.13 | 24.76 | 24.99 | 607,105 | -0.17(-0.67%) |
Jun 08, 2007 | 25.18 | 25.27 | 24.92 | 25.16 | 1,063,962 | -0.02(-0.06%) |
Jun 07, 2007 | 25.48 | 25.50 | 25.17 | 25.17 | 882,129 | -0.31(-1.21%) |
Jun 06, 2007 | 25.79 | 25.79 | 25.35 | 25.48 | 442,949 | -0.31(-1.19%) |
Jun 05, 2007 | 26.04 | 26.16 | 25.74 | 25.79 | 424,103 | -0.38(-1.47%) |
Jun 04, 2007 | 25.99 | 26.22 | 25.81 | 26.17 | 488,830 | +0.18(+0.71%) |
Jun 01, 2007 | 25.85 | 26.06 | 25.51 | 25.99 | 808,174 | +0.12(+0.45%) |
May 31, 2007 | 25.85 | 26.08 | 25.70 | 25.87 | 475,962 | +0.08(+0.30%) |
May 30, 2007 | 25.41 | 25.80 | 25.35 | 25.80 | 513,265 | +0.23(+0.90%) |
May 29, 2007 | 25.53 | 25.68 | 25.51 | 25.57 | 417,604 | +0.06(+0.24%) |
May 25, 2007 | 25.46 | 25.69 | 25.43 | 25.51 | 410,586 | +0.16(+0.64%) |
May 24, 2007 | 25.64 | 25.84 | 25.33 | 25.34 | 460,365 | -0.37(-1.44%) |
May 23, 2007 | 25.79 | 25.94 | 25.64 | 25.71 | 375,753 | -0.07(-0.27%) |
May 22, 2007 | 25.82 | 25.88 | 25.72 | 25.78 | 266,705 | -0.04(-0.15%) |
May 21, 2007 | 25.80 | 25.91 | 25.68 | 25.82 | 379,132 | -0.05(-0.21%) |
May 18, 2007 | 25.68 | 25.89 | 25.63 | 25.87 | 407,206 | +0.30(+1.17%) |
May 17, 2007 | 25.62 | 25.81 | 25.47 | 25.57 | 469,853 | -0.05(-0.18%) |
May 16, 2007 | 25.61 | 25.64 | 25.43 | 25.62 | 370,424 | -0.03(-0.12%) |
May 15, 2007 | 25.57 | 25.80 | 25.51 | 25.65 | 425,922 | +0.08(+0.33%) |
May 14, 2007 | 25.78 | 25.87 | 25.54 | 25.57 | 430,601 | -0.20(-0.78%) |
May 11, 2007 | 25.57 | 25.84 | 25.52 | 25.77 | 434,631 | +0.29(+1.15%) |
May 10, 2007 | 25.88 | 25.88 | 25.44 | 25.47 | 399,408 | -0.41(-1.58%) |
May 09, 2007 | 25.52 | 25.91 | 25.50 | 25.88 | 429,172 | +0.26(+1.02%) |
May 08, 2007 | 25.64 | 25.71 | 25.41 | 25.62 | 398,108 | -0.14(-0.54%) |
May 07, 2007 | 25.82 | 26.01 | 25.69 | 25.76 | 300,758 | -0.06(-0.24%) |
May 04, 2007 | 26.07 | 26.07 | 25.66 | 25.82 | 433,591 | -0.05(-0.18%) |
May 03, 2007 | 25.97 | 26.07 | 25.81 | 25.87 | 583,060 | -0.10(-0.39%) |
May 02, 2007 | 25.77 | 26.04 | 25.72 | 25.97 | 475,182 | +0.21(+0.81%) |
May 01, 2007 | 25.53 | 25.79 | 25.31 | 25.76 | 909,943 | +0.20(+0.78%) |
Apr 30, 2007 | 26.06 | 26.06 | 25.54 | 25.56 | 590,859 | -0.54(-2.06%) |
Apr 27, 2007 | 26.05 | 26.15 | 25.64 | 26.10 | 985,978 | +0.10(+0.38%) |
Apr 26, 2007 | 26.47 | 26.70 | 25.98 | 26.00 | 822,393 | -0.66(-2.48%) |
Apr 25, 2007 | 26.31 | 26.78 | 26.24 | 26.66 | 720,442 | +0.45(+1.73%) |
Apr 24, 2007 | 26.44 | 26.50 | 26.14 | 26.21 | 490,519 | -0.18(-0.70%) |
Apr 23, 2007 | 26.57 | 26.65 | 26.31 | 26.39 | 453,347 | -0.15(-0.58%) |
Apr 20, 2007 | 26.55 | 26.70 | 26.49 | 26.54 | 712,254 | +0.30(+1.14%) |
Apr 19, 2007 | 26.11 | 26.42 | 26.02 | 26.24 | 396,288 | -0.03(-0.12%) |
Apr 18, 2007 | 26.37 | 26.47 | 26.27 | 26.27 | 289,060 | -0.12(-0.47%) |
Apr 17, 2007 | 26.51 | 26.52 | 26.31 | 26.40 | 312,586 | -0.10(-0.38%) |
Apr 16, 2007 | 26.17 | 26.50 | 26.17 | 26.50 | 308,946 | +0.34(+1.29%) |
Apr 13, 2007 | 26.12 | 26.18 | 26.05 | 26.16 | 293,609 | +0.04(+0.15%) |
Apr 12, 2007 | 25.96 | 26.14 | 25.87 | 26.12 | 255,267 | +0.17(+0.65%) |
Apr 11, 2007 | 26.11 | 26.17 | 25.91 | 25.95 | 372,633 | -0.15(-0.59%) |
Apr 10, 2007 | 26.12 | 26.23 | 25.92 | 26.11 | 489,609 | -0.02(-0.06%) |
Apr 09, 2007 | 26.13 | 26.26 | 26.09 | 26.12 | 263,586 | -0.02(-0.06%) |
Apr 05, 2007 | 26.28 | 26.28 | 26.12 | 26.14 | 320,254 | -0.15(-0.56%) |
Apr 04, 2007 | 26.21 | 26.31 | 26.14 | 26.28 | 426,962 | +0.08(+0.29%) |
Apr 03, 2007 | 25.81 | 26.24 | 25.74 | 26.21 | 551,087 | +0.36(+1.40%) |