Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.33 | 26.48 | 26.01 | 26.01 | 720,537 | -0.18(-0.69%) |
Jun 28, 2007 | 26.43 | 26.76 | 25.99 | 26.19 | 594,702 | -0.19(-0.72%) |
Jun 27, 2007 | 25.70 | 26.42 | 25.49 | 26.38 | 635,510 | +0.35(+1.36%) |
Jun 26, 2007 | 26.32 | 26.47 | 25.74 | 26.02 | 548,290 | -0.25(-0.94%) |
Jun 25, 2007 | 26.69 | 26.93 | 25.91 | 26.27 | 1,589,080 | -0.59(-2.20%) |
Jun 22, 2007 | 27.33 | 27.39 | 26.84 | 26.86 | 759,031 | -0.64(-2.33%) |
Jun 21, 2007 | 27.34 | 27.53 | 26.84 | 27.50 | 808,975 | +0.25(+0.93%) |
Jun 20, 2007 | 27.89 | 28.12 | 27.15 | 27.25 | 698,123 | -0.63(-2.27%) |
Jun 19, 2007 | 27.71 | 27.91 | 27.13 | 27.88 | 600,427 | +0.06(+0.21%) |
Jun 18, 2007 | 28.09 | 28.48 | 27.77 | 27.82 | 1,798,115 | -0.25(-0.88%) |
Jun 15, 2007 | 27.68 | 28.24 | 27.53 | 28.07 | 2,232,265 | +0.94(+3.48%) |
Jun 14, 2007 | 26.52 | 27.24 | 26.42 | 27.12 | 1,698,349 | +0.71(+2.67%) |
Jun 13, 2007 | 26.06 | 26.56 | 25.92 | 26.42 | 759,762 | +0.62(+2.39%) |
Jun 12, 2007 | 26.31 | 26.41 | 25.65 | 25.80 | 1,286,856 | -0.55(-2.09%) |
Jun 11, 2007 | 25.53 | 27.09 | 25.42 | 26.35 | 1,970,362 | +0.90(+3.55%) |
Jun 08, 2007 | 24.63 | 25.52 | 24.42 | 25.45 | 916,051 | +0.82(+3.33%) |
Jun 07, 2007 | 25.46 | 25.41 | 24.63 | 24.63 | 1,439,369 | -0.79(-3.10%) |
Jun 06, 2007 | 25.44 | 26.43 | 25.04 | 25.42 | 3,268,913 | +1.08(+4.45%) |
Jun 05, 2007 | 24.50 | 24.67 | 24.01 | 24.33 | 580,328 | -0.25(-1.00%) |
Jun 04, 2007 | 24.53 | 24.73 | 24.31 | 24.58 | 526,851 | -0.09(-0.37%) |
Jun 01, 2007 | 24.31 | 24.90 | 24.28 | 24.67 | 916,926 | +0.46(+1.90%) |
May 31, 2007 | 23.90 | 24.52 | 23.81 | 24.21 | 615,654 | +0.31(+1.31%) |
May 30, 2007 | 23.86 | 23.95 | 23.62 | 23.90 | 262,755 | -0.17(-0.72%) |
May 29, 2007 | 23.90 | 24.14 | 23.74 | 24.07 | 272,342 | +0.27(+1.14%) |
May 25, 2007 | 23.48 | 23.81 | 23.31 | 23.80 | 821,280 | +0.66(+2.84%) |
May 24, 2007 | 23.86 | 24.20 | 22.90 | 23.14 | 841,003 | -0.76(-3.19%) |
May 23, 2007 | 24.22 | 24.36 | 23.78 | 23.91 | 741,935 | -0.25(-1.05%) |
May 22, 2007 | 24.23 | 24.23 | 23.96 | 24.16 | 535,743 | -0.12(-0.51%) |
May 21, 2007 | 24.32 | 24.36 | 24.04 | 24.28 | 767,923 | -0.11(-0.47%) |
May 18, 2007 | 24.18 | 24.41 | 24.04 | 24.40 | 699,730 | +0.22(+0.92%) |
May 17, 2007 | 23.97 | 24.46 | 23.91 | 24.18 | 629,541 | +0.12(+0.51%) |
May 16, 2007 | 23.72 | 24.16 | 23.58 | 24.05 | 806,904 | +0.11(+0.45%) |
May 15, 2007 | 23.98 | 24.20 | 23.74 | 23.95 | 1,324,863 | +0.02(+0.07%) |
May 14, 2007 | 24.49 | 24.68 | 23.86 | 23.93 | 2,334,237 | -0.07(-0.27%) |
May 11, 2007 | 23.63 | 24.40 | 23.63 | 24.00 | 2,215,832 | +0.45(+1.92%) |
May 10, 2007 | 23.92 | 24.63 | 23.27 | 23.54 | 3,782,633 | +0.06(+0.24%) |
May 09, 2007 | 22.58 | 24.16 | 22.08 | 23.49 | 4,571,482 | +3.13(+15.36%) |
May 08, 2007 | 20.12 | 20.37 | 19.70 | 20.36 | 523,440 | +0.01(+0.04%) |
May 07, 2007 | 20.94 | 20.65 | 20.19 | 20.35 | 483,241 | -0.59(-2.82%) |
May 04, 2007 | 20.91 | 21.65 | 20.61 | 20.94 | 500,904 | +0.03(+0.16%) |
May 03, 2007 | 20.55 | 21.20 | 20.49 | 20.91 | 789,850 | +0.47(+2.29%) |
May 02, 2007 | 19.94 | 20.45 | 19.92 | 20.44 | 824,811 | +0.48(+2.38%) |
May 01, 2007 | 19.97 | 20.06 | 19.55 | 19.96 | 301,005 | +0.02(+0.08%) |
Apr 30, 2007 | 19.91 | 20.39 | 19.91 | 19.95 | 1,141,531 | +0.03(+0.16%) |
Apr 27, 2007 | 19.39 | 19.96 | 19.30 | 19.92 | 511,746 | +0.44(+2.23%) |
Apr 26, 2007 | 19.27 | 19.49 | 19.08 | 19.48 | 317,450 | +0.21(+1.06%) |
Apr 25, 2007 | 19.34 | 19.37 | 19.05 | 19.28 | 197,097 | +0.01(+0.04%) |
Apr 24, 2007 | 19.29 | 19.33 | 19.05 | 19.27 | 184,672 | -0.01(-0.04%) |
Apr 23, 2007 | 19.14 | 19.29 | 19.11 | 19.28 | 257,538 | +0.14(+0.73%) |
Apr 20, 2007 | 18.95 | 19.23 | 18.95 | 19.14 | 212,811 | +0.19(+1.00%) |
Apr 19, 2007 | 18.86 | 19.13 | 18.76 | 18.95 | 204,406 | -0.02(-0.13%) |
Apr 18, 2007 | 19.03 | 19.08 | 18.95 | 18.97 | 154,096 | -0.13(-0.69%) |
Apr 17, 2007 | 19.19 | 19.28 | 18.96 | 19.10 | 232,058 | -0.13(-0.68%) |
Apr 16, 2007 | 19.31 | 19.34 | 19.13 | 19.23 | 495,361 | +0.01(+0.04%) |
Apr 13, 2007 | 18.93 | 19.29 | 18.84 | 19.23 | 490,915 | +0.28(+1.47%) |
Apr 12, 2007 | 18.68 | 19.05 | 18.62 | 18.95 | 294,427 | +0.27(+1.45%) |
Apr 11, 2007 | 19.17 | 19.17 | 18.63 | 18.68 | 609,076 | -0.42(-2.19%) |
Apr 10, 2007 | 18.84 | 19.16 | 18.80 | 19.09 | 509,918 | +0.28(+1.48%) |
Apr 09, 2007 | 18.91 | 19.09 | 18.70 | 18.82 | 275,789 | -0.17(-0.91%) |
Apr 05, 2007 | 19.00 | 19.08 | 18.84 | 18.99 | 137,529 | -0.01(-0.04%) |
Apr 04, 2007 | 18.60 | 19.00 | 18.57 | 19.00 | 159,212 | +0.16(+0.87%) |
Apr 03, 2007 | 18.87 | 19.05 | 18.82 | 18.83 | 218,536 | +0.01(+0.04%) |