Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.94 | 23.18 | 22.78 | 23.15 | 286,051 | +0.28(+1.24%) |
Jun 28, 2007 | 22.81 | 22.99 | 22.75 | 22.86 | 322,746 | +0.26(+1.13%) |
Jun 27, 2007 | 22.73 | 22.73 | 22.46 | 22.61 | 238,237 | -0.15(-0.65%) |
Jun 26, 2007 | 22.85 | 22.99 | 22.75 | 22.76 | 289,665 | -0.02(-0.08%) |
Jun 25, 2007 | 22.79 | 22.93 | 22.74 | 22.77 | 181,249 | -0.04(-0.19%) |
Jun 22, 2007 | 22.80 | 22.84 | 22.69 | 22.82 | 229,619 | +0.05(+0.22%) |
Jun 21, 2007 | 22.85 | 22.87 | 22.66 | 22.77 | 185,975 | -0.21(-0.89%) |
Jun 20, 2007 | 23.04 | 23.19 | 22.91 | 22.97 | 284,105 | -0.14(-0.62%) |
Jun 19, 2007 | 23.07 | 23.15 | 23.04 | 23.12 | 262,978 | +0.06(+0.27%) |
Jun 18, 2007 | 23.10 | 23.12 | 23.02 | 23.05 | 474,528 | -0.12(-0.53%) |
Jun 15, 2007 | 23.26 | 23.26 | 23.12 | 23.18 | 126,207 | +0.02(+0.08%) |
Jun 14, 2007 | 23.23 | 23.35 | 23.06 | 23.16 | 217,666 | -0.15(-0.66%) |
Jun 13, 2007 | 23.13 | 23.33 | 22.98 | 23.31 | 277,155 | +0.17(+0.75%) |
Jun 12, 2007 | 23.41 | 23.41 | 23.12 | 23.14 | 317,186 | -0.43(-1.83%) |
Jun 11, 2007 | 23.51 | 23.70 | 23.45 | 23.57 | 187,921 | -0.03(-0.12%) |
Jun 08, 2007 | 23.23 | 23.63 | 23.21 | 23.60 | 171,241 | +0.37(+1.59%) |
Jun 07, 2007 | 23.71 | 23.74 | 23.20 | 23.23 | 418,374 | -0.53(-2.21%) |
Jun 06, 2007 | 24.02 | 24.03 | 23.65 | 23.76 | 178,469 | -0.20(-0.83%) |
Jun 05, 2007 | 23.86 | 24.03 | 23.83 | 23.95 | 189,311 | +0.01(+0.06%) |
Jun 04, 2007 | 23.99 | 24.00 | 23.82 | 23.94 | 341,371 | -0.11(-0.45%) |
Jun 01, 2007 | 23.97 | 24.05 | 23.85 | 24.05 | 240,461 | +0.05(+0.21%) |
May 31, 2007 | 23.96 | 24.04 | 23.80 | 24.00 | 267,982 | +0.11(+0.45%) |
May 30, 2007 | 23.60 | 23.89 | 23.47 | 23.89 | 240,739 | +0.22(+0.94%) |
May 29, 2007 | 23.84 | 23.99 | 23.66 | 23.67 | 412,814 | -0.09(-0.39%) |
May 25, 2007 | 23.44 | 23.79 | 23.40 | 23.76 | 381,958 | +0.57(+2.47%) |
May 24, 2007 | 23.51 | 23.52 | 23.12 | 23.19 | 345,541 | -0.16(-0.68%) |
May 23, 2007 | 23.02 | 23.39 | 22.98 | 23.35 | 460,073 | +0.53(+2.30%) |
May 22, 2007 | 22.85 | 22.85 | 22.71 | 22.82 | 198,206 | +0.04(+0.16%) |
May 21, 2007 | 22.86 | 22.92 | 22.73 | 22.79 | 132,601 | -0.02(-0.09%) |
May 18, 2007 | 22.70 | 22.83 | 22.68 | 22.81 | 297,171 | +0.11(+0.49%) |
May 17, 2007 | 22.42 | 22.70 | 22.39 | 22.70 | 330,529 | -0.01(-0.05%) |
May 16, 2007 | 22.71 | 22.88 | 22.67 | 22.71 | 233,511 | -0.04(-0.19%) |
May 15, 2007 | 22.63 | 22.86 | 22.63 | 22.75 | 281,603 | +0.29(+1.28%) |
May 14, 2007 | 22.32 | 22.54 | 22.32 | 22.46 | 296,337 | +0.26(+1.17%) |
May 11, 2007 | 21.94 | 22.22 | 21.92 | 22.20 | 132,323 | +0.13(+0.60%) |
May 10, 2007 | 22.07 | 22.09 | 21.95 | 22.07 | 224,615 | -0.05(-0.21%) |
May 09, 2007 | 22.05 | 22.13 | 21.94 | 22.12 | 347,765 | -0.08(-0.36%) |
May 08, 2007 | 22.29 | 22.29 | 22.16 | 22.20 | 211,828 | -0.14(-0.61%) |
May 07, 2007 | 22.43 | 22.44 | 22.27 | 22.33 | 219,517 | +0.04(+0.18%) |
May 04, 2007 | 22.22 | 22.44 | 22.15 | 22.29 | 202,098 | +0.08(+0.36%) |
May 03, 2007 | 22.22 | 22.27 | 22.15 | 22.21 | 229,897 | +0.01(+0.03%) |
May 02, 2007 | 22.22 | 22.25 | 22.07 | 22.21 | 240,183 | -0.24(-1.07%) |
May 01, 2007 | 22.64 | 22.64 | 22.13 | 22.45 | 413,370 | -0.10(-0.45%) |
Apr 30, 2007 | 22.67 | 22.70 | 22.53 | 22.55 | 511,501 | -0.01(-0.03%) |
Apr 27, 2007 | 22.39 | 22.68 | 22.34 | 22.55 | 489,262 | -0.30(-1.31%) |
Apr 26, 2007 | 23.00 | 23.12 | 22.85 | 22.85 | 164,569 | -0.32(-1.37%) |
Apr 25, 2007 | 23.01 | 23.20 | 22.86 | 23.17 | 203,766 | +0.30(+1.31%) |
Apr 24, 2007 | 22.96 | 23.08 | 22.86 | 22.87 | 192,368 | -0.15(-0.67%) |
Apr 23, 2007 | 23.03 | 23.10 | 22.99 | 23.03 | 230,175 | -0.04(-0.16%) |
Apr 20, 2007 | 23.21 | 23.26 | 23.03 | 23.06 | 189,867 | +0.05(+0.23%) |
Apr 19, 2007 | 23.08 | 23.15 | 23.00 | 23.01 | 212,940 | -0.18(-0.79%) |
Apr 18, 2007 | 22.90 | 23.20 | 22.88 | 23.19 | 309,402 | +0.31(+1.34%) |
Apr 17, 2007 | 22.85 | 22.91 | 22.79 | 22.89 | 230,731 | +0.09(+0.38%) |
Apr 16, 2007 | 22.58 | 22.82 | 22.49 | 22.80 | 251,580 | +0.31(+1.38%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.36 | 22.49 | 197,650 | -0.05(-0.21%) |
Apr 12, 2007 | 22.40 | 22.55 | 22.37 | 22.54 | 210,160 | +0.12(+0.55%) |
Apr 11, 2007 | 22.23 | 22.44 | 22.22 | 22.41 | 276,877 | +0.22(+0.99%) |
Apr 10, 2007 | 22.14 | 22.23 | 22.07 | 22.20 | 194,870 | +0.15(+0.69%) |
Apr 09, 2007 | 21.94 | 22.12 | 21.91 | 22.04 | 138,160 | +0.10(+0.46%) |
Apr 05, 2007 | 21.87 | 22.01 | 21.84 | 21.94 | 272,152 | +0.17(+0.79%) |
Apr 04, 2007 | 21.90 | 21.92 | 21.72 | 21.77 | 125,373 | -0.07(-0.31%) |
Apr 03, 2007 | 21.77 | 21.92 | 21.73 | 21.84 | 136,770 | +0.05(+0.21%) |