Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.78 | 28.48 | 27.18 | 27.87 | 117,838 | +0.30(+1.09%) |
Jun 28, 2007 | 27.57 | 27.84 | 27.05 | 27.57 | 125,323 | +0.14(+0.50%) |
Jun 27, 2007 | 25.96 | 27.84 | 25.81 | 27.43 | 159,476 | +1.20(+4.56%) |
Jun 26, 2007 | 27.94 | 28.03 | 25.98 | 26.24 | 169,587 | -1.02(-3.74%) |
Jun 25, 2007 | 26.50 | 28.17 | 26.50 | 27.26 | 126,196 | +0.98(+3.74%) |
Jun 22, 2007 | 25.96 | 26.32 | 25.95 | 26.28 | 115,813 | +0.25(+0.97%) |
Jun 21, 2007 | 25.80 | 26.50 | 25.55 | 26.02 | 41,403 | -0.03(-0.11%) |
Jun 20, 2007 | 26.47 | 26.92 | 26.01 | 26.05 | 81,710 | -0.35(-1.32%) |
Jun 19, 2007 | 25.99 | 26.56 | 25.99 | 26.40 | 29,843 | +0.21(+0.82%) |
Jun 18, 2007 | 26.17 | 26.34 | 25.88 | 26.19 | 42,913 | +0.26(+1.01%) |
Jun 15, 2007 | 26.64 | 27.09 | 25.38 | 25.93 | 127,093 | -0.18(-0.71%) |
Jun 14, 2007 | 24.45 | 26.19 | 24.45 | 26.11 | 124,829 | +1.66(+6.80%) |
Jun 13, 2007 | 23.39 | 24.77 | 23.13 | 24.45 | 70,287 | +1.26(+5.45%) |
Jun 12, 2007 | 24.29 | 24.29 | 23.18 | 23.19 | 60,099 | -1.06(-4.37%) |
Jun 11, 2007 | 24.05 | 24.39 | 23.56 | 24.24 | 48,146 | +0.18(+0.77%) |
Jun 08, 2007 | 23.57 | 24.28 | 23.32 | 24.06 | 48,351 | +0.39(+1.64%) |
Jun 07, 2007 | 24.78 | 24.86 | 23.25 | 23.67 | 109,705 | -1.21(-4.88%) |
Jun 06, 2007 | 24.98 | 25.33 | 24.43 | 24.89 | 48,973 | -0.34(-1.35%) |
Jun 05, 2007 | 25.75 | 26.07 | 24.95 | 25.23 | 80,744 | -0.65(-2.52%) |
Jun 04, 2007 | 25.64 | 26.62 | 25.56 | 25.88 | 53,720 | +0.16(+0.60%) |
Jun 01, 2007 | 26.09 | 26.61 | 25.69 | 25.72 | 52,221 | -0.19(-0.75%) |
May 31, 2007 | 26.32 | 27.51 | 25.80 | 25.92 | 134,733 | -0.25(-0.97%) |
May 30, 2007 | 24.50 | 26.32 | 24.30 | 26.17 | 150,769 | +1.46(+5.90%) |
May 29, 2007 | 23.70 | 24.73 | 23.70 | 24.71 | 63,432 | +1.00(+4.22%) |
May 25, 2007 | 23.52 | 23.84 | 23.42 | 23.71 | 48,900 | +0.35(+1.50%) |
May 24, 2007 | 24.32 | 24.59 | 23.20 | 23.36 | 128,857 | -1.03(-4.22%) |
May 23, 2007 | 24.07 | 24.82 | 24.06 | 24.39 | 98,843 | +0.36(+1.50%) |
May 22, 2007 | 24.21 | 24.50 | 23.71 | 24.03 | 68,215 | -0.07(-0.28%) |
May 21, 2007 | 23.24 | 24.36 | 23.24 | 24.10 | 101,283 | +0.96(+4.16%) |
May 18, 2007 | 22.73 | 23.27 | 22.42 | 23.14 | 61,133 | +0.54(+2.41%) |
May 17, 2007 | 22.55 | 22.72 | 22.39 | 22.59 | 54,546 | -0.01(-0.04%) |
May 16, 2007 | 22.83 | 22.97 | 22.41 | 22.60 | 108,367 | -0.14(-0.60%) |
May 15, 2007 | 22.10 | 23.02 | 21.93 | 22.74 | 163,469 | +0.70(+3.17%) |
May 14, 2007 | 22.16 | 22.26 | 21.74 | 22.04 | 59,410 | -0.18(-0.83%) |
May 11, 2007 | 22.10 | 22.51 | 21.93 | 22.22 | 68,337 | +0.37(+1.69%) |
May 10, 2007 | 22.67 | 23.12 | 21.81 | 21.85 | 99,082 | -1.06(-4.62%) |
May 09, 2007 | 22.48 | 23.08 | 22.48 | 22.91 | 85,067 | +0.36(+1.59%) |
May 08, 2007 | 22.74 | 22.85 | 22.36 | 22.55 | 68,739 | -0.30(-1.32%) |
May 07, 2007 | 23.17 | 23.39 | 22.54 | 22.85 | 69,330 | -0.19(-0.84%) |
May 04, 2007 | 22.79 | 23.13 | 22.16 | 23.05 | 109,670 | +0.41(+1.80%) |
May 03, 2007 | 23.05 | 23.05 | 22.09 | 22.64 | 48,286 | -0.32(-1.40%) |
May 02, 2007 | 22.83 | 23.14 | 22.47 | 22.96 | 71,104 | +0.22(+0.98%) |
May 01, 2007 | 22.31 | 22.85 | 22.25 | 22.74 | 76,636 | +0.41(+1.83%) |
Apr 30, 2007 | 23.16 | 23.16 | 22.03 | 22.33 | 143,268 | -0.86(-3.73%) |
Apr 27, 2007 | 22.66 | 24.47 | 22.66 | 23.20 | 178,161 | +0.46(+2.01%) |
Apr 26, 2007 | 22.85 | 24.48 | 22.59 | 22.74 | 161,954 | +1.10(+5.07%) |
Apr 25, 2007 | 21.04 | 22.09 | 20.86 | 21.64 | 78,040 | +0.89(+4.31%) |
Apr 24, 2007 | 20.68 | 21.09 | 20.49 | 20.75 | 33,370 | +0.20(+0.99%) |
Apr 23, 2007 | 20.40 | 20.64 | 20.40 | 20.54 | 39,515 | +0.00(+0.00%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.51 | 20.54 | 41,329 | -0.09(-0.42%) |
Apr 19, 2007 | 21.24 | 21.46 | 20.45 | 20.63 | 75,702 | -0.31(-1.48%) |
Apr 18, 2007 | 21.42 | 21.60 | 20.94 | 20.94 | 59,344 | -0.60(-2.80%) |
Apr 17, 2007 | 21.67 | 21.89 | 21.21 | 21.54 | 50,988 | -0.12(-0.54%) |
Apr 16, 2007 | 20.90 | 21.77 | 20.85 | 21.66 | 63,544 | +0.83(+3.96%) |
Apr 13, 2007 | 20.61 | 20.84 | 20.48 | 20.83 | 23,895 | +0.19(+0.94%) |
Apr 12, 2007 | 20.11 | 20.81 | 20.07 | 20.64 | 66,633 | +0.52(+2.61%) |
Apr 11, 2007 | 19.94 | 20.37 | 19.78 | 20.11 | 98,200 | +0.13(+0.63%) |
Apr 10, 2007 | 20.05 | 20.39 | 19.75 | 19.99 | 69,794 | +0.02(+0.10%) |
Apr 09, 2007 | 19.76 | 20.51 | 19.75 | 19.97 | 124,273 | +0.14(+0.69%) |
Apr 05, 2007 | 20.54 | 20.59 | 19.31 | 19.83 | 82,119 | -0.66(-3.22%) |
Apr 04, 2007 | 20.74 | 20.90 | 20.42 | 20.49 | 31,673 | -0.33(-1.59%) |
Apr 03, 2007 | 20.09 | 21.07 | 19.92 | 20.82 | 93,234 | +0.86(+4.33%) |