Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.28 | 25.62 | 25.09 | 25.19 | 1,014,615 | +0.06(+0.23%) |
Jun 28, 2007 | 25.85 | 26.12 | 25.12 | 25.13 | 1,220,244 | -0.72(-2.77%) |
Jun 27, 2007 | 23.93 | 26.03 | 23.48 | 25.85 | 1,998,619 | +2.76(+11.98%) |
Jun 26, 2007 | 23.39 | 23.80 | 22.91 | 23.08 | 955,051 | -0.09(-0.40%) |
Jun 25, 2007 | 23.65 | 23.65 | 22.97 | 23.18 | 748,354 | -0.56(-2.34%) |
Jun 22, 2007 | 23.64 | 23.97 | 23.60 | 23.73 | 1,005,123 | +0.09(+0.39%) |
Jun 21, 2007 | 23.18 | 23.64 | 23.03 | 23.64 | 527,301 | +0.36(+1.56%) |
Jun 20, 2007 | 23.74 | 23.80 | 23.20 | 23.28 | 414,698 | -0.35(-1.50%) |
Jun 19, 2007 | 23.39 | 23.68 | 23.13 | 23.63 | 426,088 | +0.09(+0.39%) |
Jun 18, 2007 | 24.23 | 24.56 | 23.29 | 23.54 | 1,106,810 | -0.68(-2.82%) |
Jun 15, 2007 | 23.13 | 24.30 | 23.13 | 24.22 | 1,553,426 | +1.37(+5.97%) |
Jun 14, 2007 | 22.76 | 23.27 | 22.56 | 22.86 | 626,496 | +0.25(+1.12%) |
Jun 13, 2007 | 22.34 | 22.68 | 22.13 | 22.60 | 555,659 | +0.35(+1.59%) |
Jun 12, 2007 | 22.50 | 22.87 | 22.11 | 22.25 | 631,836 | -0.30(-1.35%) |
Jun 11, 2007 | 22.55 | 22.83 | 22.47 | 22.55 | 580,102 | -0.02(-0.07%) |
Jun 08, 2007 | 22.17 | 22.73 | 22.17 | 22.57 | 590,781 | +0.39(+1.75%) |
Jun 07, 2007 | 22.46 | 22.64 | 22.17 | 22.18 | 835,328 | -0.51(-2.27%) |
Jun 06, 2007 | 22.59 | 22.86 | 22.34 | 22.70 | 682,264 | -0.19(-0.81%) |
Jun 05, 2007 | 22.74 | 23.42 | 22.67 | 22.88 | 769,119 | -0.03(-0.11%) |
Jun 04, 2007 | 22.85 | 22.95 | 22.37 | 22.91 | 824,056 | -0.07(-0.29%) |
Jun 01, 2007 | 22.96 | 23.22 | 22.82 | 22.97 | 1,539,069 | +0.01(+0.04%) |
May 31, 2007 | 22.76 | 23.07 | 22.76 | 22.97 | 1,129,337 | +0.21(+0.93%) |
May 30, 2007 | 22.69 | 22.80 | 22.00 | 22.76 | 1,468,114 | +0.07(+0.30%) |
May 29, 2007 | 22.22 | 22.76 | 22.07 | 22.69 | 953,152 | +0.60(+2.71%) |
May 25, 2007 | 21.58 | 22.15 | 21.49 | 22.09 | 535,844 | +0.51(+2.34%) |
May 24, 2007 | 22.12 | 22.33 | 21.52 | 21.58 | 781,340 | -0.63(-2.85%) |
May 23, 2007 | 22.66 | 22.66 | 22.14 | 22.22 | 548,184 | -0.45(-1.97%) |
May 22, 2007 | 22.51 | 22.85 | 22.39 | 22.66 | 571,203 | +0.23(+1.01%) |
May 21, 2007 | 22.43 | 22.73 | 22.05 | 22.43 | 884,095 | -0.09(-0.41%) |
May 18, 2007 | 21.27 | 22.70 | 21.18 | 22.53 | 1,341,984 | +1.35(+6.37%) |
May 17, 2007 | 21.38 | 21.38 | 20.99 | 21.18 | 492,416 | -0.30(-1.41%) |
May 16, 2007 | 21.45 | 21.58 | 21.11 | 21.48 | 565,745 | +0.06(+0.28%) |
May 15, 2007 | 21.22 | 21.74 | 20.96 | 21.42 | 588,408 | +0.15(+0.71%) |
May 14, 2007 | 21.66 | 21.69 | 21.20 | 21.27 | 437,954 | -0.38(-1.75%) |
May 11, 2007 | 21.58 | 21.65 | 21.12 | 21.65 | 516,147 | +0.24(+1.10%) |
May 10, 2007 | 21.59 | 21.63 | 21.30 | 21.42 | 621,038 | -0.23(-1.05%) |
May 09, 2007 | 20.93 | 21.75 | 20.78 | 21.64 | 776,120 | +0.62(+2.93%) |
May 08, 2007 | 20.90 | 21.03 | 20.58 | 21.03 | 776,120 | -0.04(-0.20%) |
May 07, 2007 | 21.32 | 21.37 | 20.92 | 21.07 | 720,945 | -0.39(-1.81%) |
May 04, 2007 | 21.72 | 21.79 | 21.17 | 21.46 | 476,279 | -0.26(-1.20%) |
May 03, 2007 | 21.75 | 21.79 | 21.52 | 21.72 | 353,116 | -0.11(-0.50%) |
May 02, 2007 | 21.68 | 22.00 | 21.50 | 21.83 | 387,288 | +0.21(+0.97%) |
May 01, 2007 | 21.56 | 21.77 | 21.29 | 21.62 | 560,999 | +0.07(+0.31%) |
Apr 30, 2007 | 22.66 | 22.69 | 21.52 | 21.55 | 673,839 | -1.13(-4.98%) |
Apr 27, 2007 | 23.00 | 23.00 | 22.51 | 22.68 | 592,205 | -0.41(-1.79%) |
Apr 26, 2007 | 22.72 | 23.18 | 22.72 | 23.09 | 455,633 | +0.33(+1.44%) |
Apr 25, 2007 | 23.05 | 23.08 | 22.65 | 22.76 | 491,111 | -0.24(-1.03%) |
Apr 24, 2007 | 23.39 | 23.52 | 22.84 | 23.00 | 898,097 | -0.05(-0.22%) |
Apr 23, 2007 | 23.24 | 23.24 | 22.86 | 23.05 | 673,009 | -0.27(-1.16%) |
Apr 20, 2007 | 22.93 | 23.32 | 22.92 | 23.32 | 979,256 | +0.74(+3.29%) |
Apr 19, 2007 | 22.48 | 22.90 | 22.27 | 22.58 | 557,083 | -0.13(-0.59%) |
Apr 18, 2007 | 22.75 | 22.85 | 22.35 | 22.71 | 573,339 | -0.04(-0.19%) |
Apr 17, 2007 | 23.30 | 23.31 | 22.58 | 22.76 | 862,915 | -0.56(-2.42%) |
Apr 16, 2007 | 23.00 | 23.34 | 22.97 | 23.32 | 518,995 | +0.40(+1.73%) |
Apr 13, 2007 | 23.01 | 23.22 | 22.60 | 22.92 | 1,112,268 | +0.02(+0.07%) |
Apr 12, 2007 | 23.01 | 23.18 | 22.66 | 22.91 | 680,840 | -0.19(-0.80%) |
Apr 11, 2007 | 23.35 | 23.42 | 22.84 | 23.09 | 862,026 | -0.21(-0.90%) |
Apr 10, 2007 | 23.54 | 23.79 | 23.18 | 23.30 | 664,110 | -0.29(-1.25%) |
Apr 09, 2007 | 23.92 | 24.31 | 23.53 | 23.60 | 500,248 | -0.23(-0.95%) |
Apr 05, 2007 | 23.54 | 23.89 | 23.44 | 23.83 | 631,598 | +0.32(+1.36%) |
Apr 04, 2007 | 23.50 | 23.60 | 23.29 | 23.51 | 716,792 | -0.03(-0.14%) |
Apr 03, 2007 | 24.03 | 24.03 | 23.43 | 23.54 | 781,696 | -0.45(-1.86%) |