Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.82 | 26.06 | 25.62 | 25.75 | 721,639 | +0.12(+0.48%) |
Jun 28, 2007 | 25.86 | 26.00 | 25.57 | 25.63 | 948,839 | -0.17(-0.65%) |
Jun 27, 2007 | 25.14 | 25.83 | 25.06 | 25.80 | 931,613 | +0.48(+1.90%) |
Jun 26, 2007 | 25.95 | 25.95 | 25.32 | 25.32 | 797,062 | -0.53(-2.06%) |
Jun 25, 2007 | 26.03 | 26.22 | 25.77 | 25.85 | 329,160 | -0.27(-1.04%) |
Jun 22, 2007 | 26.26 | 26.34 | 25.85 | 26.12 | 591,278 | -0.14(-0.54%) |
Jun 21, 2007 | 25.91 | 26.35 | 25.92 | 26.26 | 481,403 | +0.51(+1.98%) |
Jun 20, 2007 | 26.52 | 26.62 | 25.75 | 25.75 | 2,292,952 | -0.82(-3.10%) |
Jun 19, 2007 | 26.55 | 26.70 | 26.40 | 26.58 | 696,964 | -0.07(-0.25%) |
Jun 18, 2007 | 26.57 | 26.69 | 26.51 | 26.64 | 387,357 | +0.16(+0.60%) |
Jun 15, 2007 | 26.42 | 26.59 | 26.37 | 26.48 | 260,721 | +0.34(+1.29%) |
Jun 14, 2007 | 25.87 | 26.22 | 25.80 | 26.15 | 816,151 | +0.47(+1.85%) |
Jun 13, 2007 | 25.27 | 25.73 | 25.27 | 25.67 | 262,118 | +0.51(+2.03%) |
Jun 12, 2007 | 25.45 | 25.56 | 25.16 | 25.16 | 740,262 | -0.30(-1.17%) |
Jun 11, 2007 | 25.35 | 25.67 | 25.22 | 25.46 | 163,882 | +0.19(+0.76%) |
Jun 08, 2007 | 25.02 | 25.31 | 24.88 | 25.27 | 669,029 | +0.17(+0.68%) |
Jun 07, 2007 | 25.60 | 25.77 | 25.10 | 25.10 | 304,950 | -0.49(-1.93%) |
Jun 06, 2007 | 25.90 | 25.90 | 25.51 | 25.59 | 674,616 | -0.34(-1.32%) |
Jun 05, 2007 | 25.95 | 26.02 | 25.78 | 25.93 | 209,508 | -0.11(-0.44%) |
Jun 04, 2007 | 25.60 | 26.07 | 25.59 | 26.05 | 141,632 | +0.42(+1.63%) |
Jun 01, 2007 | 25.56 | 25.71 | 25.56 | 25.63 | 747,711 | +0.26(+1.04%) |
May 31, 2007 | 25.60 | 25.67 | 25.31 | 25.36 | 355,698 | -0.18(-0.69%) |
May 30, 2007 | 24.92 | 25.57 | 24.92 | 25.54 | 166,209 | +0.48(+1.91%) |
May 29, 2007 | 25.09 | 25.20 | 24.86 | 25.06 | 191,350 | -0.18(-0.72%) |
May 25, 2007 | 25.19 | 25.29 | 25.04 | 25.24 | 230,924 | +0.38(+1.51%) |
May 24, 2007 | 25.39 | 25.53 | 24.79 | 24.87 | 205,783 | -0.40(-1.60%) |
May 23, 2007 | 25.36 | 25.60 | 25.27 | 25.27 | 252,806 | +0.03(+0.11%) |
May 22, 2007 | 25.45 | 25.63 | 25.24 | 25.24 | 460,918 | -0.21(-0.81%) |
May 21, 2007 | 25.45 | 25.70 | 25.34 | 25.45 | 274,688 | +0.20(+0.77%) |
May 18, 2007 | 25.04 | 25.28 | 25.00 | 25.25 | 326,367 | +0.40(+1.61%) |
May 17, 2007 | 24.56 | 25.03 | 24.41 | 24.85 | 425,069 | +0.34(+1.40%) |
May 16, 2007 | 24.43 | 24.54 | 24.15 | 24.51 | 321,246 | +0.11(+0.45%) |
May 15, 2007 | 24.39 | 24.64 | 24.34 | 24.40 | 492,577 | +0.00(+0.01%) |
May 14, 2007 | 24.59 | 24.49 | 24.29 | 24.40 | 582,433 | +0.08(+0.33%) |
May 11, 2007 | 23.97 | 24.34 | 23.94 | 24.32 | 376,649 | +0.55(+2.32%) |
May 10, 2007 | 24.24 | 24.27 | 23.77 | 23.77 | 239,770 | -0.43(-1.76%) |
May 09, 2007 | 24.22 | 24.26 | 23.92 | 24.19 | 1,215,613 | -0.06(-0.26%) |
May 08, 2007 | 24.12 | 24.28 | 23.91 | 24.25 | 311,469 | +0.08(+0.33%) |
May 07, 2007 | 24.13 | 24.24 | 24.05 | 24.17 | 246,288 | -0.02(-0.10%) |
May 04, 2007 | 24.31 | 24.56 | 24.13 | 24.20 | 260,255 | -0.03(-0.12%) |
May 03, 2007 | 24.06 | 24.30 | 23.96 | 24.23 | 586,157 | +0.21(+0.89%) |
May 02, 2007 | 23.87 | 24.07 | 23.81 | 24.01 | 269,567 | +0.20(+0.84%) |
May 01, 2007 | 23.72 | 23.87 | 23.55 | 23.81 | 1,674,204 | +0.11(+0.48%) |
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,600 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,676 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.85%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,957 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,554 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,609 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |