Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.30 | 22.95 | 22.06 | 22.15 | 236,835 | -0.03(-0.14%) |
Jun 28, 2007 | 21.93 | 22.45 | 21.87 | 22.18 | 172,292 | +0.25(+1.14%) |
Jun 27, 2007 | 21.24 | 22.00 | 21.05 | 21.93 | 178,013 | +0.64(+3.01%) |
Jun 26, 2007 | 21.31 | 21.76 | 21.10 | 21.29 | 139,151 | +0.06(+0.28%) |
Jun 25, 2007 | 21.31 | 22.30 | 21.06 | 21.23 | 369,552 | -0.08(-0.38%) |
Jun 22, 2007 | 21.26 | 21.98 | 21.09 | 21.31 | 275,845 | +0.26(+1.24%) |
Jun 21, 2007 | 20.93 | 21.22 | 20.75 | 21.05 | 76,166 | -0.05(-0.24%) |
Jun 20, 2007 | 21.68 | 21.96 | 21.06 | 21.10 | 117,400 | -0.54(-2.50%) |
Jun 19, 2007 | 21.63 | 21.82 | 21.43 | 21.64 | 98,200 | -0.13(-0.60%) |
Jun 18, 2007 | 21.49 | 22.10 | 21.31 | 21.77 | 190,200 | +0.29(+1.35%) |
Jun 15, 2007 | 21.31 | 21.61 | 20.86 | 21.48 | 407,400 | +0.46(+2.19%) |
Jun 14, 2007 | 20.91 | 21.66 | 20.89 | 21.02 | 172,900 | +0.11(+0.53%) |
Jun 13, 2007 | 20.92 | 21.07 | 20.69 | 20.91 | 252,700 | +0.10(+0.48%) |
Jun 12, 2007 | 20.92 | 21.06 | 20.72 | 20.81 | 189,000 | -0.26(-1.23%) |
Jun 11, 2007 | 21.09 | 21.45 | 20.86 | 21.07 | 103,576 | -0.17(-0.80%) |
Jun 08, 2007 | 21.00 | 21.43 | 20.88 | 21.24 | 112,047 | +0.23(+1.09%) |
Jun 07, 2007 | 21.15 | 21.33 | 20.60 | 21.01 | 144,213 | -0.21(-0.99%) |
Jun 06, 2007 | 21.48 | 21.51 | 21.03 | 21.22 | 99,016 | -0.39(-1.80%) |
Jun 05, 2007 | 22.18 | 22.35 | 21.25 | 21.61 | 170,937 | -0.71(-3.18%) |
Jun 04, 2007 | 22.23 | 22.37 | 21.90 | 22.32 | 81,095 | -0.01(-0.04%) |
Jun 01, 2007 | 21.62 | 22.58 | 21.60 | 22.33 | 259,072 | +0.79(+3.67%) |
May 31, 2007 | 21.93 | 22.13 | 21.41 | 21.54 | 106,874 | -0.37(-1.69%) |
May 30, 2007 | 21.32 | 21.99 | 21.18 | 21.91 | 129,610 | +0.43(+2.00%) |
May 29, 2007 | 21.50 | 21.67 | 21.32 | 21.48 | 100,037 | +0.02(+0.09%) |
May 25, 2007 | 21.23 | 21.65 | 21.23 | 21.46 | 77,544 | +0.32(+1.51%) |
May 24, 2007 | 21.65 | 21.84 | 20.94 | 21.14 | 118,991 | -0.57(-2.63%) |
May 23, 2007 | 22.17 | 22.39 | 21.63 | 21.71 | 124,803 | -0.38(-1.72%) |
May 22, 2007 | 22.11 | 22.24 | 21.88 | 22.09 | 156,680 | -0.08(-0.36%) |
May 21, 2007 | 21.92 | 22.75 | 21.75 | 22.17 | 182,542 | +0.18(+0.82%) |
May 18, 2007 | 22.06 | 22.08 | 21.65 | 21.99 | 57,072 | +0.03(+0.14%) |
May 17, 2007 | 22.10 | 22.20 | 21.68 | 21.96 | 104,196 | -0.25(-1.13%) |
May 16, 2007 | 22.45 | 22.56 | 21.88 | 22.21 | 73,227 | -0.20(-0.89%) |
May 15, 2007 | 22.73 | 23.01 | 22.36 | 22.41 | 131,226 | -0.39(-1.71%) |
May 14, 2007 | 23.15 | 23.27 | 22.75 | 22.80 | 113,212 | -0.37(-1.60%) |
May 11, 2007 | 22.71 | 23.46 | 22.65 | 23.17 | 174,649 | +0.52(+2.30%) |
May 10, 2007 | 23.59 | 23.59 | 22.59 | 22.65 | 115,782 | -1.14(-4.79%) |
May 09, 2007 | 23.43 | 23.96 | 23.11 | 23.79 | 96,549 | +0.16(+0.68%) |
May 08, 2007 | 23.23 | 23.71 | 22.94 | 23.63 | 124,204 | +0.24(+1.03%) |
May 07, 2007 | 23.44 | 23.57 | 23.29 | 23.39 | 88,385 | -0.06(-0.26%) |
May 04, 2007 | 23.50 | 23.57 | 23.28 | 23.45 | 112,335 | +0.09(+0.39%) |
May 03, 2007 | 23.01 | 23.41 | 22.83 | 23.36 | 108,177 | +0.29(+1.26%) |
May 02, 2007 | 22.71 | 23.32 | 22.51 | 23.07 | 104,322 | +0.33(+1.45%) |
May 01, 2007 | 22.36 | 22.85 | 22.22 | 22.74 | 197,749 | +0.44(+1.97%) |
Apr 30, 2007 | 23.22 | 23.49 | 22.20 | 22.30 | 242,877 | -0.80(-3.46%) |
Apr 27, 2007 | 22.70 | 23.28 | 22.68 | 23.10 | 177,664 | +0.29(+1.27%) |
Apr 26, 2007 | 22.20 | 23.75 | 21.87 | 22.81 | 222,650 | +1.15(+5.31%) |
Apr 25, 2007 | 22.02 | 22.25 | 21.33 | 21.66 | 148,962 | -0.16(-0.73%) |
Apr 24, 2007 | 21.50 | 21.87 | 21.08 | 21.82 | 117,959 | +0.28(+1.30%) |
Apr 23, 2007 | 21.49 | 21.85 | 21.34 | 21.54 | 100,067 | +0.04(+0.19%) |
Apr 20, 2007 | 21.17 | 21.61 | 21.12 | 21.50 | 141,491 | +0.33(+1.56%) |
Apr 19, 2007 | 21.11 | 21.40 | 20.75 | 21.17 | 147,541 | +0.09(+0.43%) |
Apr 18, 2007 | 21.24 | 21.37 | 20.98 | 21.08 | 153,857 | -0.23(-1.08%) |
Apr 17, 2007 | 22.16 | 22.79 | 21.19 | 21.31 | 224,079 | -1.85(-7.99%) |
Apr 16, 2007 | 22.74 | 23.21 | 22.70 | 23.16 | 76,727 | +0.51(+2.25%) |
Apr 13, 2007 | 22.59 | 22.73 | 22.27 | 22.65 | 72,442 | +0.00(+0.00%) |
Apr 12, 2007 | 21.94 | 22.65 | 21.81 | 22.65 | 96,032 | +0.57(+2.58%) |
Apr 11, 2007 | 22.67 | 22.67 | 21.95 | 22.08 | 148,464 | -0.49(-2.17%) |
Apr 10, 2007 | 22.52 | 22.82 | 22.52 | 22.57 | 67,384 | +0.02(+0.09%) |
Apr 09, 2007 | 22.56 | 23.06 | 22.52 | 22.55 | 229,949 | -0.02(-0.09%) |
Apr 05, 2007 | 22.95 | 23.03 | 22.57 | 22.57 | 89,446 | -0.43(-1.87%) |
Apr 04, 2007 | 23.14 | 23.14 | 22.89 | 23.00 | 76,289 | -0.08(-0.35%) |
Apr 03, 2007 | 22.78 | 23.15 | 22.70 | 23.08 | 176,471 | +0.35(+1.54%) |