Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.19 | 23.23 | 22.85 | 22.86 | 448,924 | -0.29(-1.24%) |
Jun 28, 2007 | 22.96 | 23.19 | 22.96 | 23.15 | 395,912 | +0.22(+0.98%) |
Jun 27, 2007 | 22.82 | 23.07 | 22.62 | 22.92 | 775,015 | -0.01(-0.03%) |
Jun 26, 2007 | 22.13 | 23.23 | 22.09 | 22.93 | 880,911 | +0.80(+3.60%) |
Jun 25, 2007 | 22.61 | 22.56 | 22.08 | 22.13 | 796,349 | -0.48(-2.12%) |
Jun 22, 2007 | 22.43 | 22.82 | 21.98 | 22.61 | 5,102,897 | +0.19(+0.83%) |
Jun 21, 2007 | 22.45 | 22.51 | 22.12 | 22.43 | 614,168 | +0.06(+0.28%) |
Jun 20, 2007 | 23.01 | 23.09 | 22.34 | 22.37 | 388,930 | -0.57(-2.50%) |
Jun 19, 2007 | 22.74 | 23.13 | 22.59 | 22.94 | 961,076 | -0.32(-1.36%) |
Jun 18, 2007 | 23.12 | 23.31 | 23.06 | 23.26 | 429,788 | +0.11(+0.47%) |
Jun 15, 2007 | 23.38 | 23.39 | 23.15 | 23.15 | 216,187 | -0.19(-0.83%) |
Jun 14, 2007 | 23.37 | 23.47 | 23.17 | 23.34 | 216,833 | -0.07(-0.30%) |
Jun 13, 2007 | 23.29 | 23.44 | 23.18 | 23.41 | 360,225 | +0.13(+0.56%) |
Jun 12, 2007 | 23.32 | 23.40 | 23.24 | 23.28 | 268,035 | -0.09(-0.40%) |
Jun 11, 2007 | 23.36 | 23.50 | 23.28 | 23.37 | 227,000 | -0.03(-0.13%) |
Jun 08, 2007 | 23.51 | 23.58 | 23.38 | 23.40 | 190,715 | -0.11(-0.46%) |
Jun 07, 2007 | 23.77 | 23.77 | 23.50 | 23.51 | 163,950 | -0.26(-1.11%) |
Jun 06, 2007 | 23.62 | 23.98 | 23.51 | 23.77 | 369,923 | +0.14(+0.59%) |
Jun 05, 2007 | 23.63 | 23.72 | 23.51 | 23.64 | 230,668 | -0.05(-0.20%) |
Jun 04, 2007 | 23.59 | 23.74 | 23.53 | 23.68 | 300,360 | +0.16(+0.69%) |
Jun 01, 2007 | 22.99 | 23.53 | 22.99 | 23.52 | 957,455 | +0.64(+2.81%) |
May 31, 2007 | 22.89 | 23.05 | 22.54 | 22.88 | 689,937 | +0.03(+0.14%) |
May 30, 2007 | 23.12 | 23.16 | 22.58 | 22.85 | 366,690 | -0.28(-1.20%) |
May 29, 2007 | 22.88 | 23.20 | 22.78 | 23.12 | 239,680 | +0.28(+1.22%) |
May 25, 2007 | 22.88 | 22.95 | 22.61 | 22.85 | 171,062 | -0.04(-0.17%) |
May 24, 2007 | 23.20 | 23.20 | 22.83 | 22.89 | 181,793 | -0.28(-1.20%) |
May 23, 2007 | 23.37 | 23.46 | 23.14 | 23.16 | 143,004 | -0.27(-1.16%) |
May 22, 2007 | 23.32 | 23.47 | 23.20 | 23.43 | 134,599 | +0.17(+0.73%) |
May 21, 2007 | 23.43 | 23.44 | 23.25 | 23.26 | 178,819 | -0.23(-0.99%) |
May 18, 2007 | 23.50 | 23.55 | 23.20 | 23.50 | 155,093 | +0.05(+0.20%) |
May 17, 2007 | 23.43 | 23.53 | 23.20 | 23.45 | 151,408 | +0.03(+0.13%) |
May 16, 2007 | 23.60 | 23.60 | 23.40 | 23.42 | 148,176 | -0.11(-0.46%) |
May 15, 2007 | 23.38 | 23.67 | 23.32 | 23.53 | 385,051 | +0.12(+0.50%) |
May 14, 2007 | 23.74 | 23.74 | 23.34 | 23.41 | 169,898 | -0.09(-0.39%) |
May 11, 2007 | 23.50 | 23.56 | 23.40 | 23.50 | 286,137 | +0.00(+0.00%) |
May 10, 2007 | 23.74 | 23.74 | 23.44 | 23.50 | 219,419 | -0.10(-0.43%) |
May 09, 2007 | 23.63 | 23.98 | 23.57 | 23.60 | 219,419 | +0.02(+0.10%) |
May 08, 2007 | 23.67 | 23.73 | 23.50 | 23.58 | 265,967 | -0.01(-0.03%) |
May 07, 2007 | 23.65 | 23.97 | 23.47 | 23.59 | 363,070 | +0.00(+0.00%) |
May 04, 2007 | 22.48 | 24.74 | 22.48 | 23.59 | 856,861 | +1.75(+8.00%) |
May 03, 2007 | 21.93 | 22.13 | 21.73 | 21.84 | 178,173 | -0.07(-0.32%) |
May 02, 2007 | 21.78 | 22.15 | 21.78 | 21.91 | 122,316 | +0.08(+0.35%) |
May 01, 2007 | 21.86 | 22.35 | 21.79 | 21.83 | 128,005 | +0.02(+0.07%) |
Apr 30, 2007 | 22.16 | 22.24 | 21.66 | 21.82 | 200,542 | -0.33(-1.50%) |
Apr 27, 2007 | 21.96 | 22.24 | 21.89 | 22.15 | 205,067 | +0.16(+0.74%) |
Apr 26, 2007 | 21.45 | 22.00 | 21.45 | 21.99 | 223,686 | +0.53(+2.49%) |
Apr 25, 2007 | 21.17 | 21.46 | 21.13 | 21.45 | 931,466 | +0.32(+1.50%) |
Apr 24, 2007 | 21.19 | 21.25 | 21.11 | 21.14 | 269,199 | -0.07(-0.33%) |
Apr 23, 2007 | 21.35 | 21.46 | 21.15 | 21.21 | 157,776 | -0.14(-0.65%) |
Apr 20, 2007 | 21.45 | 21.54 | 21.32 | 21.35 | 141,711 | -0.06(-0.29%) |
Apr 19, 2007 | 21.23 | 21.43 | 21.08 | 21.41 | 272,977 | +0.12(+0.58%) |
Apr 18, 2007 | 21.27 | 21.38 | 21.11 | 21.28 | 172,613 | +0.00(+0.00%) |
Apr 17, 2007 | 21.07 | 21.29 | 21.07 | 21.28 | 154,899 | +0.22(+1.03%) |
Apr 16, 2007 | 20.90 | 21.08 | 20.90 | 21.07 | 181,923 | +0.20(+0.96%) |
Apr 13, 2007 | 20.61 | 20.96 | 20.61 | 20.87 | 265,449 | +0.19(+0.94%) |
Apr 12, 2007 | 21.10 | 21.10 | 20.67 | 20.67 | 321,177 | -0.44(-2.09%) |
Apr 11, 2007 | 21.10 | 21.14 | 20.91 | 21.11 | 269,846 | +0.02(+0.07%) |
Apr 10, 2007 | 21.10 | 21.28 | 21.09 | 21.10 | 148,951 | -0.02(-0.11%) |
Apr 09, 2007 | 21.21 | 21.28 | 21.01 | 21.12 | 149,986 | -0.09(-0.44%) |
Apr 05, 2007 | 21.04 | 21.26 | 21.04 | 21.21 | 136,539 | +0.20(+0.96%) |
Apr 04, 2007 | 21.21 | 21.33 | 21.01 | 21.01 | 190,068 | -0.24(-1.13%) |
Apr 03, 2007 | 21.22 | 21.32 | 21.19 | 21.25 | 122,704 | +0.05(+0.26%) |