Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.31 | 23.48 | 23.06 | 23.19 | 316,468 | +0.07(+0.30%) |
Jun 28, 2007 | 23.06 | 23.78 | 22.99 | 23.12 | 533,486 | +0.14(+0.60%) |
Jun 27, 2007 | 22.23 | 22.98 | 22.06 | 22.98 | 653,921 | +0.54(+2.39%) |
Jun 26, 2007 | 22.89 | 23.32 | 22.13 | 22.44 | 594,746 | -0.62(-2.69%) |
Jun 25, 2007 | 23.78 | 23.78 | 22.79 | 23.06 | 519,670 | -0.72(-3.03%) |
Jun 22, 2007 | 24.47 | 24.75 | 23.46 | 23.78 | 367,301 | -0.66(-2.70%) |
Jun 21, 2007 | 23.93 | 24.91 | 23.78 | 24.44 | 603,349 | +0.97(+4.12%) |
Jun 20, 2007 | 23.68 | 24.23 | 23.44 | 23.48 | 429,474 | -0.23(-0.97%) |
Jun 19, 2007 | 23.48 | 23.88 | 23.15 | 23.71 | 293,006 | +0.03(+0.13%) |
Jun 18, 2007 | 23.59 | 24.04 | 23.59 | 23.68 | 162,274 | -0.49(-2.03%) |
Jun 15, 2007 | 24.44 | 24.59 | 24.05 | 24.17 | 289,096 | +0.22(+0.93%) |
Jun 14, 2007 | 23.88 | 24.38 | 23.62 | 23.94 | 345,143 | -0.08(-0.35%) |
Jun 13, 2007 | 23.81 | 24.38 | 23.59 | 24.03 | 332,630 | +0.36(+1.52%) |
Jun 12, 2007 | 23.83 | 24.07 | 23.33 | 23.67 | 312,427 | -0.08(-0.32%) |
Jun 11, 2007 | 23.71 | 24.21 | 23.66 | 23.75 | 124,606 | -0.14(-0.58%) |
Jun 08, 2007 | 23.98 | 24.35 | 23.68 | 23.88 | 265,374 | -0.28(-1.14%) |
Jun 07, 2007 | 23.97 | 24.48 | 23.96 | 24.16 | 389,850 | +0.24(+0.99%) |
Jun 06, 2007 | 24.24 | 24.40 | 23.42 | 23.92 | 232,032 | -0.48(-1.95%) |
Jun 05, 2007 | 24.25 | 24.59 | 24.24 | 24.40 | 255,077 | +0.15(+0.63%) |
Jun 04, 2007 | 24.27 | 24.73 | 24.18 | 24.24 | 432,602 | -0.02(-0.06%) |
Jun 01, 2007 | 24.38 | 24.93 | 23.98 | 24.26 | 640,757 | +0.07(+0.29%) |
May 31, 2007 | 24.49 | 24.67 | 23.98 | 24.19 | 276,844 | -0.21(-0.85%) |
May 30, 2007 | 23.56 | 24.62 | 23.56 | 24.40 | 493,341 | +0.71(+3.01%) |
May 29, 2007 | 23.02 | 23.83 | 22.96 | 23.68 | 269,284 | +0.79(+3.45%) |
May 25, 2007 | 22.26 | 23.34 | 22.26 | 22.89 | 375,121 | +0.75(+3.40%) |
May 24, 2007 | 22.58 | 23.76 | 21.87 | 22.14 | 367,431 | -0.38(-1.70%) |
May 23, 2007 | 22.40 | 23.82 | 22.40 | 22.53 | 1,094,474 | +0.08(+0.38%) |
May 22, 2007 | 21.83 | 22.82 | 21.81 | 22.44 | 564,377 | +0.60(+2.74%) |
May 21, 2007 | 21.21 | 22.08 | 20.85 | 21.84 | 298,872 | +0.21(+0.99%) |
May 18, 2007 | 20.91 | 21.94 | 20.71 | 21.63 | 391,153 | +0.70(+3.34%) |
May 17, 2007 | 20.95 | 21.29 | 20.75 | 20.93 | 174,917 | -0.05(-0.22%) |
May 16, 2007 | 20.71 | 21.29 | 20.62 | 20.98 | 347,750 | +0.57(+2.78%) |
May 15, 2007 | 20.94 | 21.04 | 20.32 | 20.41 | 553,428 | -0.64(-3.06%) |
May 14, 2007 | 21.58 | 21.60 | 20.61 | 21.05 | 418,916 | -0.69(-3.18%) |
May 11, 2007 | 21.56 | 22.16 | 21.08 | 21.74 | 340,711 | +0.35(+1.65%) |
May 10, 2007 | 21.39 | 22.09 | 21.04 | 21.39 | 489,170 | -0.10(-0.46%) |
May 09, 2007 | 20.71 | 21.49 | 20.06 | 21.49 | 725,739 | +0.64(+3.09%) |
May 08, 2007 | 19.17 | 21.12 | 18.93 | 20.85 | 757,673 | +1.83(+9.60%) |
May 07, 2007 | 18.68 | 19.18 | 18.68 | 19.02 | 297,047 | +0.35(+1.85%) |
May 04, 2007 | 18.41 | 18.84 | 18.26 | 18.67 | 273,455 | +0.45(+2.48%) |
May 03, 2007 | 17.84 | 18.56 | 17.81 | 18.22 | 560,727 | +0.54(+3.04%) |
May 02, 2007 | 17.72 | 17.99 | 17.58 | 17.68 | 313,731 | -0.17(-0.94%) |
May 01, 2007 | 17.95 | 18.00 | 17.47 | 17.85 | 302,912 | +0.25(+1.44%) |
Apr 30, 2007 | 18.83 | 18.84 | 17.45 | 17.60 | 362,869 | -1.04(-5.56%) |
Apr 27, 2007 | 18.71 | 18.72 | 18.04 | 18.64 | 216,627 | +0.31(+1.67%) |
Apr 26, 2007 | 19.11 | 19.26 | 18.18 | 18.33 | 425,954 | -0.74(-3.86%) |
Apr 25, 2007 | 19.23 | 19.52 | 18.87 | 19.07 | 225,620 | -0.02(-0.08%) |
Apr 24, 2007 | 18.41 | 19.18 | 18.31 | 19.08 | 214,802 | +0.58(+3.11%) |
Apr 23, 2007 | 18.24 | 18.80 | 18.24 | 18.51 | 279,190 | +0.26(+1.43%) |
Apr 20, 2007 | 18.21 | 18.24 | 17.88 | 18.24 | 322,594 | +0.28(+1.58%) |
Apr 19, 2007 | 17.98 | 18.14 | 17.65 | 17.96 | 461,538 | +0.15(+0.82%) |
Apr 18, 2007 | 17.80 | 18.03 | 17.61 | 17.81 | 305,128 | -0.15(-0.85%) |
Apr 17, 2007 | 17.98 | 18.02 | 17.74 | 17.97 | 306,953 | +0.14(+0.77%) |
Apr 16, 2007 | 18.10 | 18.10 | 17.67 | 17.83 | 369,647 | +0.05(+0.26%) |
Apr 13, 2007 | 17.76 | 17.95 | 17.41 | 17.78 | 292,485 | +0.19(+1.09%) |
Apr 12, 2007 | 17.63 | 18.01 | 17.26 | 17.59 | 695,891 | -0.04(-0.22%) |
Apr 11, 2007 | 17.66 | 17.78 | 17.38 | 17.63 | 615,080 | -0.14(-0.78%) |
Apr 10, 2007 | 18.02 | 18.03 | 17.65 | 17.77 | 620,945 | +0.02(+0.13%) |
Apr 09, 2007 | 17.34 | 17.99 | 17.26 | 17.75 | 1,554,709 | +0.71(+4.19%) |
Apr 05, 2007 | 17.09 | 17.21 | 16.45 | 17.03 | 2,171,484 | +0.00(+0.00%) |
Apr 04, 2007 | 18.22 | 18.64 | 16.96 | 17.03 | 4,709,617 | -3.47(-16.92%) |
Apr 03, 2007 | 20.62 | 20.64 | 20.27 | 20.50 | 539,742 | +0.04(+0.19%) |