Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.96 | 26.13 | 25.76 | 25.90 | 55,699 | -0.07(-0.27%) |
Jun 28, 2007 | 25.94 | 26.13 | 25.94 | 25.97 | 25,545 | +0.05(+0.19%) |
Jun 27, 2007 | 25.49 | 25.93 | 25.49 | 25.92 | 14,726 | +0.32(+1.25%) |
Jun 26, 2007 | 25.84 | 25.89 | 25.60 | 25.60 | 51,792 | -0.18(-0.70%) |
Jun 25, 2007 | 25.88 | 26.01 | 25.69 | 25.78 | 14,025 | -0.08(-0.31%) |
Jun 22, 2007 | 26.04 | 26.09 | 25.78 | 25.86 | 47,084 | -0.14(-0.54%) |
Jun 21, 2007 | 25.68 | 26.00 | 25.24 | 26.00 | 30,554 | +0.15(+0.58%) |
Jun 20, 2007 | 26.06 | 26.15 | 25.80 | 25.85 | 20,336 | -0.19(-0.73%) |
Jun 19, 2007 | 26.10 | 26.11 | 26.01 | 26.04 | 14,926 | -0.11(-0.42%) |
Jun 18, 2007 | 26.11 | 26.20 | 26.01 | 26.15 | 28,751 | +0.03(+0.11%) |
Jun 15, 2007 | 26.40 | 26.40 | 26.11 | 26.12 | 32,959 | +0.09(+0.34%) |
Jun 14, 2007 | 26.07 | 26.10 | 26.01 | 26.03 | 8,014 | +0.20(+0.77%) |
Jun 13, 2007 | 25.68 | 25.83 | 25.55 | 25.83 | 36,164 | +0.27(+1.05%) |
Jun 12, 2007 | 25.91 | 25.91 | 25.56 | 25.56 | 10,719 | -0.46(-1.76%) |
Jun 11, 2007 | 26.07 | 26.15 | 25.91 | 26.02 | 18,933 | -0.11(-0.42%) |
Jun 08, 2007 | 25.66 | 26.13 | 25.66 | 26.13 | 30,554 | +0.49(+1.91%) |
Jun 07, 2007 | 26.31 | 26.36 | 25.64 | 25.64 | 29,252 | -0.54(-2.06%) |
Jun 06, 2007 | 26.16 | 26.25 | 26.06 | 26.18 | 14,125 | -0.11(-0.42%) |
Jun 05, 2007 | 26.18 | 26.31 | 26.18 | 26.29 | 26,747 | +0.03(+0.11%) |
Jun 04, 2007 | 26.01 | 26.27 | 26.01 | 26.26 | 17,030 | +0.15(+0.57%) |
Jun 01, 2007 | 26.22 | 26.25 | 26.11 | 26.11 | 14,025 | -0.03(-0.11%) |
May 31, 2007 | 26.15 | 26.21 | 26.00 | 26.14 | 36,365 | +0.14(+0.54%) |
May 30, 2007 | 25.47 | 26.00 | 25.47 | 26.00 | 25,946 | +0.35(+1.36%) |
May 29, 2007 | 25.52 | 25.71 | 25.46 | 25.65 | 24,243 | +0.09(+0.35%) |
May 25, 2007 | 25.47 | 25.61 | 25.44 | 25.56 | 16,028 | +0.17(+0.67%) |
May 24, 2007 | 25.59 | 25.79 | 25.35 | 25.39 | 26,347 | -0.24(-0.93%) |
May 23, 2007 | 25.81 | 26.11 | 25.63 | 25.63 | 50,590 | -0.11(-0.43%) |
May 22, 2007 | 25.71 | 25.78 | 25.56 | 25.74 | 15,327 | +0.07(+0.27%) |
May 21, 2007 | 25.35 | 25.84 | 25.35 | 25.67 | 25,645 | +0.44(+1.74%) |
May 18, 2007 | 25.17 | 25.25 | 25.09 | 25.23 | 9,617 | +0.66(+2.68%) |
May 17, 2007 | 24.58 | 24.69 | 24.53 | 24.58 | 17,631 | +0.04(+0.16%) |
May 16, 2007 | 24.33 | 24.55 | 24.13 | 24.54 | 16,629 | +0.31(+1.28%) |
May 15, 2007 | 24.66 | 24.68 | 24.23 | 24.23 | 24,243 | -0.38(-1.54%) |
May 14, 2007 | 24.90 | 24.90 | 24.61 | 24.61 | 23,141 | -0.37(-1.48%) |
May 11, 2007 | 24.75 | 24.98 | 24.73 | 24.98 | 13,223 | +0.21(+0.85%) |
May 10, 2007 | 24.93 | 25.05 | 24.75 | 24.77 | 9,416 | -0.35(-1.39%) |
May 09, 2007 | 24.65 | 25.11 | 24.65 | 25.11 | 16,329 | +0.28(+1.12%) |
May 08, 2007 | 24.76 | 24.84 | 24.63 | 24.84 | 15,527 | +0.07(+0.28%) |
May 07, 2007 | 25.04 | 25.04 | 24.74 | 24.77 | 10,017 | -0.33(-1.31%) |
May 04, 2007 | 25.25 | 25.39 | 25.04 | 25.09 | 29,552 | +0.38(+1.53%) |
May 03, 2007 | 24.61 | 24.81 | 24.60 | 24.72 | 12,822 | +0.08(+0.32%) |
May 02, 2007 | 24.62 | 24.70 | 24.55 | 24.64 | 19,935 | +0.22(+0.90%) |
May 01, 2007 | 24.44 | 24.47 | 24.21 | 24.42 | 15,327 | -0.07(-0.29%) |
Apr 30, 2007 | 24.81 | 24.84 | 24.49 | 24.49 | 28,350 | -0.31(-1.25%) |
Apr 27, 2007 | 24.78 | 24.98 | 24.78 | 24.80 | 11,220 | -0.07(-0.30%) |
Apr 26, 2007 | 24.54 | 24.90 | 24.47 | 24.87 | 15,527 | +0.33(+1.36%) |
Apr 25, 2007 | 24.51 | 24.72 | 24.38 | 24.54 | 17,331 | +0.61(+2.54%) |
Apr 24, 2007 | 23.96 | 24.01 | 23.81 | 23.93 | 29,252 | -0.09(-0.37%) |
Apr 23, 2007 | 24.00 | 24.02 | 23.91 | 24.02 | 13,424 | +0.11(+0.46%) |
Apr 20, 2007 | 24.13 | 24.13 | 23.89 | 23.91 | 12,322 | +0.19(+0.80%) |
Apr 19, 2007 | 23.76 | 23.95 | 23.71 | 23.72 | 17,030 | -0.38(-1.57%) |
Apr 18, 2007 | 24.03 | 24.15 | 23.97 | 24.10 | 9,617 | -0.31(-1.28%) |
Apr 17, 2007 | 24.42 | 24.49 | 24.33 | 24.41 | 15,127 | -0.09(-0.35%) |
Apr 16, 2007 | 24.41 | 24.56 | 24.33 | 24.50 | 21,839 | +0.50(+2.08%) |
Apr 13, 2007 | 23.96 | 24.02 | 23.88 | 24.00 | 13,023 | +0.07(+0.29%) |
Apr 12, 2007 | 23.58 | 23.93 | 23.52 | 23.93 | 14,526 | +0.30(+1.27%) |
Apr 11, 2007 | 23.73 | 23.75 | 23.52 | 23.63 | 7,713 | -0.13(-0.55%) |
Apr 10, 2007 | 23.68 | 23.85 | 23.68 | 23.76 | 21,438 | +0.13(+0.55%) |
Apr 09, 2007 | 23.68 | 23.80 | 23.61 | 23.63 | 9,016 | -0.05(-0.21%) |
Apr 05, 2007 | 23.66 | 23.70 | 23.63 | 23.68 | 23,341 | +0.06(+0.25%) |
Apr 04, 2007 | 23.69 | 23.69 | 23.51 | 23.62 | 21,538 | -0.13(-0.55%) |
Apr 03, 2007 | 23.53 | 23.85 | 23.46 | 23.75 | 26,146 | +0.44(+1.88%) |