Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.27 | 23.40 | 23.01 | 23.34 | 28,457 | +0.07(+0.30%) |
Jun 28, 2007 | 23.34 | 23.50 | 23.13 | 23.27 | 30,672 | +0.11(+0.47%) |
Jun 27, 2007 | 22.90 | 23.50 | 22.55 | 23.16 | 58,570 | +0.00(+0.00%) |
Jun 26, 2007 | 23.75 | 23.89 | 22.82 | 23.16 | 68,030 | -0.52(-2.20%) |
Jun 25, 2007 | 22.90 | 23.99 | 22.90 | 23.68 | 65,358 | +0.51(+2.20%) |
Jun 22, 2007 | 23.21 | 23.24 | 22.94 | 23.17 | 21,532 | -0.02(-0.09%) |
Jun 21, 2007 | 22.98 | 23.25 | 22.98 | 23.19 | 27,757 | +0.03(+0.13%) |
Jun 20, 2007 | 22.80 | 23.43 | 22.80 | 23.16 | 52,294 | +0.35(+1.53%) |
Jun 19, 2007 | 23.00 | 23.00 | 22.65 | 22.81 | 29,089 | -0.44(-1.89%) |
Jun 18, 2007 | 23.50 | 23.50 | 23.15 | 23.25 | 57,446 | -0.24(-1.02%) |
Jun 15, 2007 | 23.48 | 23.66 | 23.36 | 23.49 | 50,784 | +0.01(+0.04%) |
Jun 14, 2007 | 22.60 | 23.50 | 22.60 | 23.48 | 34,176 | +0.82(+3.62%) |
Jun 13, 2007 | 22.75 | 22.87 | 22.50 | 22.66 | 26,146 | -0.18(-0.79%) |
Jun 12, 2007 | 22.84 | 23.00 | 22.70 | 22.84 | 20,969 | -0.02(-0.09%) |
Jun 11, 2007 | 22.53 | 22.90 | 22.50 | 22.86 | 40,329 | +0.33(+1.46%) |
Jun 08, 2007 | 22.80 | 22.84 | 22.30 | 22.53 | 93,593 | -0.22(-0.97%) |
Jun 07, 2007 | 23.35 | 23.41 | 22.75 | 22.75 | 49,012 | -0.66(-2.82%) |
Jun 06, 2007 | 23.74 | 24.00 | 23.41 | 23.41 | 69,969 | -0.16(-0.68%) |
Jun 05, 2007 | 23.39 | 23.75 | 22.86 | 23.57 | 71,486 | +0.18(+0.77%) |
Jun 04, 2007 | 23.73 | 23.73 | 19.65 | 23.39 | 261,320 | -0.41(-1.72%) |
Jun 01, 2007 | 24.14 | 24.45 | 23.65 | 23.80 | 29,895 | -0.18(-0.75%) |
May 31, 2007 | 24.00 | 24.20 | 23.95 | 23.98 | 68,509 | -0.02(-0.08%) |
May 30, 2007 | 24.16 | 24.16 | 23.88 | 24.00 | 78,442 | -0.15(-0.62%) |
May 29, 2007 | 24.60 | 24.60 | 24.05 | 24.15 | 26,902 | +0.08(+0.33%) |
May 25, 2007 | 24.48 | 24.60 | 23.91 | 24.07 | 53,449 | -0.11(-0.45%) |
May 24, 2007 | 24.57 | 24.80 | 23.65 | 24.18 | 108,099 | -0.26(-1.06%) |
May 23, 2007 | 24.45 | 24.85 | 24.14 | 24.44 | 146,655 | +0.57(+2.39%) |
May 22, 2007 | 22.80 | 24.95 | 22.80 | 23.87 | 347,636 | +1.32(+5.85%) |
May 21, 2007 | 21.85 | 22.61 | 21.85 | 22.55 | 91,426 | +0.00(+0.00%) |
May 18, 2007 | 21.85 | 22.61 | 21.85 | 22.55 | 91,426 | +0.50(+2.27%) |
May 17, 2007 | 22.80 | 22.80 | 21.71 | 22.05 | 82,406 | -0.75(-3.29%) |
May 16, 2007 | 23.09 | 23.09 | 22.52 | 22.80 | 77,648 | -0.29(-1.26%) |
May 15, 2007 | 23.15 | 23.87 | 22.80 | 23.09 | 175,747 | +0.10(+0.43%) |
May 14, 2007 | 22.67 | 23.20 | 22.67 | 22.99 | 141,213 | +0.32(+1.41%) |
May 11, 2007 | 22.36 | 22.95 | 22.36 | 22.67 | 125,502 | +0.52(+2.35%) |
May 10, 2007 | 21.50 | 22.75 | 21.50 | 22.15 | 84,163 | +0.61(+2.83%) |
May 09, 2007 | 21.75 | 21.75 | 21.05 | 21.54 | 115,371 | -0.21(-0.97%) |
May 08, 2007 | 21.99 | 21.99 | 21.75 | 21.75 | 139,235 | -0.24(-1.09%) |
May 07, 2007 | 21.85 | 22.15 | 21.50 | 21.99 | 137,908 | +0.11(+0.50%) |
May 04, 2007 | 21.90 | 22.19 | 21.46 | 21.88 | 164,909 | +0.02(+0.09%) |
May 03, 2007 | 20.90 | 21.99 | 20.68 | 21.86 | 287,333 | +0.86(+4.10%) |
May 02, 2007 | 20.25 | 21.69 | 20.25 | 21.00 | 404,815 | +1.01(+5.05%) |
May 01, 2007 | 18.20 | 20.15 | 18.20 | 19.99 | 557,067 | +1.79(+9.84%) |
Apr 30, 2007 | 17.85 | 18.20 | 17.65 | 18.20 | 203,896 | +0.45(+2.54%) |
Apr 27, 2007 | 17.59 | 17.83 | 17.50 | 17.75 | 52,829 | +0.25(+1.43%) |
Apr 26, 2007 | 16.90 | 17.57 | 16.90 | 17.50 | 100,687 | +0.50(+2.94%) |
Apr 25, 2007 | 16.55 | 17.25 | 16.55 | 17.00 | 94,074 | +0.70(+4.29%) |
Apr 24, 2007 | 16.48 | 16.54 | 16.30 | 16.30 | 115,192 | -0.13(-0.79%) |
Apr 23, 2007 | 16.32 | 16.59 | 16.32 | 16.43 | 25,925 | +0.08(+0.49%) |
Apr 20, 2007 | 16.10 | 16.63 | 16.10 | 16.35 | 24,503 | +0.30(+1.87%) |
Apr 19, 2007 | 16.50 | 16.50 | 16.00 | 16.05 | 88,645 | -0.45(-2.73%) |
Apr 18, 2007 | 16.59 | 16.60 | 16.27 | 16.50 | 47,429 | +0.00(+0.00%) |
Apr 17, 2007 | 16.40 | 16.81 | 16.30 | 16.50 | 95,160 | +0.32(+1.98%) |
Apr 16, 2007 | 15.45 | 16.49 | 14.69 | 16.18 | 245,471 | +0.54(+3.45%) |
Apr 13, 2007 | 16.10 | 16.10 | 15.45 | 15.64 | 162,354 | -0.56(-3.46%) |
Apr 12, 2007 | 16.60 | 16.75 | 16.05 | 16.20 | 210,227 | -0.54(-3.23%) |
Apr 11, 2007 | 16.96 | 17.33 | 16.10 | 16.74 | 63,022 | -0.19(-1.12%) |
Apr 10, 2007 | 16.98 | 17.06 | 16.90 | 16.93 | 71,580 | -0.07(-0.41%) |
Apr 09, 2007 | 17.13 | 17.13 | 16.90 | 17.00 | 68,935 | -0.02(-0.12%) |
Apr 05, 2007 | 17.02 | 17.09 | 16.86 | 17.02 | 79,755 | -0.12(-0.70%) |
Apr 04, 2007 | 17.60 | 17.78 | 16.95 | 17.14 | 137,997 | -0.33(-1.89%) |
Apr 03, 2007 | 17.99 | 17.99 | 17.35 | 17.47 | 122,946 | -0.43(-2.40%) |