Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.95 | 25.96 | 25.21 | 25.54 | 690,821 | +0.32(+1.26%) |
Jun 28, 2007 | 25.95 | 25.48 | 24.80 | 25.23 | 444,242 | +0.32(+1.28%) |
Jun 27, 2007 | 24.86 | 24.93 | 24.50 | 24.91 | 324,407 | -0.24(-0.96%) |
Jun 26, 2007 | 25.35 | 25.42 | 25.02 | 25.15 | 522,616 | +0.31(+1.24%) |
Jun 25, 2007 | 24.80 | 25.24 | 24.71 | 24.84 | 449,879 | +0.40(+1.64%) |
Jun 22, 2007 | 24.75 | 24.79 | 24.43 | 24.44 | 319,497 | -0.42(-1.68%) |
Jun 21, 2007 | 24.47 | 24.98 | 24.20 | 24.86 | 582,806 | +1.03(+4.34%) |
Jun 20, 2007 | 23.92 | 24.28 | 23.81 | 23.82 | 368,413 | +0.26(+1.12%) |
Jun 19, 2007 | 23.67 | 23.84 | 23.39 | 23.56 | 260,944 | -0.23(-0.95%) |
Jun 18, 2007 | 23.87 | 23.92 | 23.53 | 23.78 | 298,767 | -0.01(-0.05%) |
Jun 15, 2007 | 23.43 | 23.92 | 23.43 | 23.80 | 354,048 | +0.54(+2.34%) |
Jun 14, 2007 | 23.51 | 23.51 | 23.23 | 23.25 | 260,217 | -0.19(-0.82%) |
Jun 13, 2007 | 23.03 | 23.49 | 23.03 | 23.44 | 273,673 | +0.81(+3.60%) |
Jun 12, 2007 | 23.04 | 23.05 | 22.60 | 22.63 | 157,294 | -0.41(-1.77%) |
Jun 11, 2007 | 22.99 | 23.36 | 22.81 | 23.04 | 349,592 | +0.17(+0.75%) |
Jun 08, 2007 | 22.41 | 22.89 | 22.27 | 22.87 | 243,187 | +0.67(+3.00%) |
Jun 07, 2007 | 22.76 | 23.10 | 21.94 | 22.20 | 746,283 | -0.67(-2.93%) |
Jun 06, 2007 | 22.82 | 23.06 | 22.66 | 22.87 | 622,448 | +0.10(+0.46%) |
Jun 05, 2007 | 23.01 | 23.04 | 22.54 | 22.77 | 362,958 | -0.13(-0.58%) |
Jun 04, 2007 | 23.22 | 23.22 | 22.67 | 22.90 | 352,047 | -0.32(-1.37%) |
Jun 01, 2007 | 23.09 | 23.37 | 23.03 | 23.22 | 408,782 | +0.53(+2.33%) |
May 31, 2007 | 22.81 | 22.82 | 22.49 | 22.69 | 456,061 | +0.15(+0.66%) |
May 30, 2007 | 23.04 | 22.68 | 21.86 | 22.54 | 458,225 | -0.02(-0.07%) |
May 29, 2007 | 23.10 | 23.19 | 22.52 | 22.56 | 386,052 | -0.39(-1.70%) |
May 25, 2007 | 22.82 | 23.10 | 22.74 | 22.95 | 280,665 | +0.23(+1.02%) |
May 24, 2007 | 23.54 | 23.64 | 22.45 | 22.72 | 893,475 | -0.89(-3.77%) |
May 23, 2007 | 23.84 | 24.03 | 23.60 | 23.61 | 299,000 | -0.31(-1.29%) |
May 22, 2007 | 24.06 | 24.27 | 23.86 | 23.92 | 300,768 | -0.31(-1.27%) |
May 21, 2007 | 24.14 | 24.55 | 24.09 | 24.22 | 383,406 | +0.12(+0.48%) |
May 18, 2007 | 24.36 | 24.43 | 23.93 | 24.11 | 627,357 | -0.69(-2.79%) |
May 17, 2007 | 24.75 | 25.02 | 24.64 | 24.80 | 292,403 | -0.38(-1.53%) |
May 16, 2007 | 25.06 | 25.21 | 24.96 | 25.19 | 447,067 | +0.25(+1.01%) |
May 15, 2007 | 25.27 | 25.41 | 24.93 | 24.93 | 376,823 | +0.01(+0.02%) |
May 14, 2007 | 24.75 | 25.27 | 24.64 | 24.93 | 848,660 | +0.62(+2.56%) |
May 11, 2007 | 23.36 | 24.72 | 23.10 | 24.31 | 1,575,104 | +1.66(+7.31%) |
May 10, 2007 | 23.37 | 23.37 | 22.60 | 22.65 | 307,941 | -0.86(-3.67%) |
May 09, 2007 | 23.31 | 23.62 | 23.10 | 23.51 | 242,942 | +0.69(+3.01%) |
May 08, 2007 | 22.30 | 23.06 | 22.30 | 22.83 | 413,874 | -0.13(-0.57%) |
May 07, 2007 | 22.63 | 23.00 | 22.62 | 22.96 | 273,573 | +0.38(+1.71%) |
May 04, 2007 | 22.73 | 22.79 | 22.55 | 22.57 | 298,567 | -0.17(-0.75%) |
May 03, 2007 | 22.82 | 22.96 | 22.71 | 22.74 | 281,574 | -0.11(-0.48%) |
May 02, 2007 | 22.46 | 22.91 | 22.41 | 22.85 | 264,663 | +0.66(+2.97%) |
May 01, 2007 | 22.19 | 22.38 | 22.02 | 22.20 | 242,942 | -0.13(-0.57%) |
Apr 30, 2007 | 22.60 | 22.71 | 22.28 | 22.32 | 151,838 | -0.34(-1.48%) |
Apr 27, 2007 | 22.83 | 22.89 | 22.61 | 22.66 | 231,485 | -0.19(-0.82%) |
Apr 26, 2007 | 23.08 | 23.08 | 22.71 | 22.84 | 175,842 | +0.09(+0.41%) |
Apr 25, 2007 | 22.68 | 22.82 | 22.41 | 22.75 | 326,407 | -0.11(-0.48%) |
Apr 24, 2007 | 22.88 | 23.12 | 22.67 | 22.86 | 335,500 | +0.81(+3.67%) |
Apr 23, 2007 | 21.89 | 22.27 | 21.88 | 22.05 | 277,128 | +0.16(+0.75%) |
Apr 20, 2007 | 21.80 | 22.02 | 21.80 | 21.89 | 487,884 | +0.03(+0.13%) |
Apr 19, 2007 | 21.45 | 22.11 | 21.32 | 21.86 | 465,699 | -0.59(-2.65%) |
Apr 18, 2007 | 22.60 | 22.67 | 22.34 | 22.45 | 614,810 | -0.15(-0.68%) |
Apr 17, 2007 | 22.43 | 22.82 | 22.38 | 22.61 | 586,988 | -0.23(-0.99%) |
Apr 16, 2007 | 22.67 | 22.93 | 22.67 | 22.83 | 376,687 | +0.18(+0.78%) |
Apr 13, 2007 | 22.68 | 22.76 | 22.45 | 22.66 | 336,591 | -0.12(-0.53%) |
Apr 12, 2007 | 22.55 | 23.08 | 22.42 | 22.78 | 341,500 | +0.37(+1.67%) |
Apr 11, 2007 | 22.55 | 22.63 | 22.35 | 22.40 | 304,586 | -0.72(-3.12%) |
Apr 10, 2007 | 22.75 | 23.24 | 22.75 | 23.12 | 489,884 | +1.07(+4.84%) |
Apr 09, 2007 | 23.38 | 23.38 | 22.04 | 22.06 | 356,048 | -0.28(-1.26%) |
Apr 05, 2007 | 21.89 | 22.62 | 21.61 | 22.34 | 892,302 | +0.45(+2.03%) |
Apr 04, 2007 | 20.90 | 21.96 | 20.90 | 21.89 | 748,828 | +2.07(+10.43%) |
Apr 03, 2007 | 19.57 | 20.07 | 19.57 | 19.82 | 315,497 | +0.26(+1.32%) |