Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.12 | 23.12 | 21.90 | 21.93 | 164,627 | -0.42(-1.86%) |
Jun 28, 2007 | 22.70 | 22.77 | 22.33 | 22.35 | 99,700 | -0.31(-1.38%) |
Jun 27, 2007 | 22.25 | 22.67 | 22.16 | 22.66 | 199,170 | +0.28(+1.24%) |
Jun 26, 2007 | 22.21 | 22.87 | 22.06 | 22.38 | 178,606 | +0.24(+1.09%) |
Jun 25, 2007 | 22.47 | 22.70 | 22.06 | 22.14 | 172,368 | -0.33(-1.46%) |
Jun 22, 2007 | 22.77 | 22.77 | 22.25 | 22.47 | 185,422 | -0.34(-1.48%) |
Jun 21, 2007 | 22.99 | 23.08 | 22.73 | 22.81 | 145,450 | -0.18(-0.79%) |
Jun 20, 2007 | 23.23 | 23.54 | 22.77 | 22.99 | 191,776 | -0.14(-0.60%) |
Jun 19, 2007 | 23.20 | 23.43 | 22.83 | 23.13 | 148,800 | -0.16(-0.67%) |
Jun 18, 2007 | 23.54 | 23.55 | 23.14 | 23.28 | 117,492 | -0.27(-1.14%) |
Jun 15, 2007 | 22.73 | 23.87 | 22.64 | 23.55 | 454,488 | +1.25(+5.59%) |
Jun 14, 2007 | 22.25 | 22.43 | 22.22 | 22.31 | 112,177 | +0.10(+0.43%) |
Jun 13, 2007 | 22.09 | 22.31 | 22.04 | 22.21 | 157,464 | +0.22(+1.02%) |
Jun 12, 2007 | 22.34 | 22.34 | 21.83 | 21.99 | 158,735 | -0.35(-1.59%) |
Jun 11, 2007 | 22.72 | 22.74 | 22.23 | 22.34 | 170,057 | -0.45(-1.97%) |
Jun 08, 2007 | 22.80 | 22.86 | 22.56 | 22.79 | 202,867 | +0.00(+0.00%) |
Jun 07, 2007 | 22.74 | 22.86 | 22.51 | 22.79 | 253,353 | +0.05(+0.23%) |
Jun 06, 2007 | 23.28 | 23.28 | 22.61 | 22.74 | 539,516 | -0.75(-3.21%) |
Jun 05, 2007 | 23.67 | 23.72 | 23.38 | 23.49 | 207,373 | -0.28(-1.17%) |
Jun 04, 2007 | 23.59 | 23.81 | 23.18 | 23.77 | 195,127 | +0.18(+0.77%) |
Jun 01, 2007 | 23.28 | 23.68 | 23.28 | 23.59 | 56,031 | +0.32(+1.38%) |
May 31, 2007 | 22.89 | 23.30 | 22.85 | 23.27 | 154,807 | +0.39(+1.70%) |
May 30, 2007 | 22.76 | 22.89 | 22.38 | 22.88 | 222,276 | +0.12(+0.53%) |
May 29, 2007 | 22.77 | 23.04 | 22.64 | 22.76 | 84,335 | +0.08(+0.34%) |
May 25, 2007 | 22.77 | 22.89 | 22.68 | 22.68 | 87,339 | +0.01(+0.04%) |
May 24, 2007 | 22.94 | 23.15 | 22.50 | 22.67 | 147,414 | -0.29(-1.28%) |
May 23, 2007 | 23.00 | 23.32 | 22.96 | 22.96 | 198,593 | +0.02(+0.08%) |
May 22, 2007 | 23.07 | 23.18 | 22.70 | 22.95 | 150,417 | -0.17(-0.75%) |
May 21, 2007 | 22.95 | 23.48 | 22.95 | 23.12 | 140,366 | +0.10(+0.41%) |
May 18, 2007 | 22.82 | 23.36 | 22.71 | 23.02 | 266,061 | +0.22(+0.95%) |
May 17, 2007 | 22.85 | 22.96 | 22.72 | 22.81 | 364,376 | -0.12(-0.53%) |
May 16, 2007 | 23.02 | 23.02 | 22.83 | 22.93 | 160,468 | -0.04(-0.19%) |
May 15, 2007 | 23.18 | 23.33 | 22.94 | 22.97 | 214,882 | -0.23(-1.01%) |
May 14, 2007 | 23.68 | 23.68 | 23.20 | 23.21 | 288,473 | -0.48(-2.01%) |
May 11, 2007 | 23.70 | 23.71 | 23.41 | 23.68 | 127,543 | +0.10(+0.44%) |
May 10, 2007 | 23.68 | 23.69 | 23.30 | 23.58 | 161,970 | -0.23(-0.98%) |
May 09, 2007 | 23.73 | 23.83 | 23.55 | 23.81 | 87,339 | -0.03(-0.15%) |
May 08, 2007 | 23.76 | 23.85 | 23.42 | 23.85 | 159,544 | +0.09(+0.36%) |
May 07, 2007 | 23.83 | 23.88 | 23.67 | 23.76 | 74,053 | -0.04(-0.18%) |
May 04, 2007 | 23.70 | 23.96 | 23.62 | 23.80 | 175,718 | +0.19(+0.81%) |
May 03, 2007 | 23.96 | 23.99 | 23.56 | 23.61 | 218,117 | -0.30(-1.27%) |
May 02, 2007 | 23.68 | 24.12 | 23.42 | 23.92 | 217,539 | +0.16(+0.66%) |
May 01, 2007 | 23.33 | 23.76 | 22.77 | 23.76 | 355,133 | +0.43(+1.86%) |
Apr 30, 2007 | 23.75 | 23.75 | 23.21 | 23.33 | 284,777 | -0.42(-1.79%) |
Apr 27, 2007 | 24.29 | 24.34 | 23.73 | 23.75 | 687,624 | -0.75(-3.07%) |
Apr 26, 2007 | 24.62 | 24.64 | 24.29 | 24.50 | 121,651 | -0.14(-0.56%) |
Apr 25, 2007 | 24.50 | 24.89 | 24.43 | 24.64 | 285,816 | +0.23(+0.92%) |
Apr 24, 2007 | 24.31 | 24.49 | 24.16 | 24.42 | 204,484 | +0.08(+0.32%) |
Apr 23, 2007 | 24.65 | 24.88 | 24.31 | 24.34 | 287,665 | -0.28(-1.13%) |
Apr 20, 2007 | 24.50 | 24.65 | 24.32 | 24.62 | 486,489 | +0.51(+2.12%) |
Apr 19, 2007 | 24.39 | 24.39 | 24.02 | 24.11 | 394,413 | -0.36(-1.49%) |
Apr 18, 2007 | 25.10 | 25.10 | 24.20 | 24.47 | 2,239,399 | -0.63(-2.52%) |
Apr 17, 2007 | 24.27 | 25.12 | 24.19 | 25.10 | 981,912 | +1.70(+7.25%) |
Apr 16, 2007 | 23.02 | 23.55 | 22.96 | 23.41 | 117,607 | +0.45(+1.96%) |
Apr 13, 2007 | 23.08 | 23.08 | 22.51 | 22.96 | 99,816 | -0.12(-0.53%) |
Apr 12, 2007 | 22.87 | 23.09 | 22.52 | 23.08 | 364,260 | +0.10(+0.41%) |
Apr 11, 2007 | 23.62 | 23.62 | 22.73 | 22.98 | 246,306 | -0.64(-2.71%) |
Apr 10, 2007 | 23.69 | 23.80 | 23.61 | 23.62 | 57,533 | -0.15(-0.62%) |
Apr 09, 2007 | 23.92 | 23.96 | 23.69 | 23.77 | 199,055 | -0.09(-0.36%) |
Apr 05, 2007 | 23.86 | 23.99 | 23.76 | 23.86 | 75,093 | -0.02(-0.07%) |
Apr 04, 2007 | 23.99 | 24.05 | 23.86 | 23.87 | 67,237 | -0.08(-0.33%) |
Apr 03, 2007 | 23.54 | 24.24 | 23.54 | 23.95 | 143,370 | +0.17(+0.73%) |