Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.80 | 24.90 | 23.86 | 24.15 | 892,889 | -0.57(-2.31%) |
Jun 28, 2007 | 24.80 | 24.83 | 24.64 | 24.72 | 402,692 | +0.02(+0.08%) |
Jun 27, 2007 | 24.20 | 24.90 | 24.20 | 24.70 | 659,298 | +0.26(+1.06%) |
Jun 26, 2007 | 24.00 | 24.84 | 23.50 | 24.44 | 1,639,701 | +0.47(+1.96%) |
Jun 25, 2007 | 24.27 | 24.46 | 23.82 | 23.97 | 545,316 | -0.43(-1.76%) |
Jun 22, 2007 | 24.48 | 24.58 | 23.93 | 24.40 | 1,439,235 | -0.18(-0.73%) |
Jun 21, 2007 | 24.74 | 24.75 | 24.25 | 24.58 | 491,285 | -0.30(-1.21%) |
Jun 20, 2007 | 25.12 | 25.41 | 24.75 | 24.88 | 639,800 | -0.12(-0.48%) |
Jun 19, 2007 | 24.81 | 25.15 | 24.74 | 25.00 | 536,400 | +0.19(+0.77%) |
Jun 18, 2007 | 24.90 | 25.08 | 24.65 | 24.81 | 316,900 | +0.03(+0.12%) |
Jun 15, 2007 | 25.08 | 25.11 | 24.71 | 24.78 | 568,500 | +0.04(+0.16%) |
Jun 14, 2007 | 24.70 | 24.93 | 24.62 | 24.74 | 328,100 | -0.01(-0.04%) |
Jun 13, 2007 | 24.30 | 25.12 | 24.24 | 24.75 | 676,700 | +0.54(+2.23%) |
Jun 12, 2007 | 24.60 | 24.69 | 24.09 | 24.21 | 380,600 | -0.57(-2.30%) |
Jun 11, 2007 | 24.91 | 25.09 | 24.43 | 24.78 | 230,428 | -0.22(-0.88%) |
Jun 08, 2007 | 24.96 | 25.11 | 24.67 | 25.00 | 372,857 | +0.01(+0.04%) |
Jun 07, 2007 | 25.48 | 25.57 | 24.88 | 24.99 | 396,564 | -0.65(-2.54%) |
Jun 06, 2007 | 25.51 | 25.85 | 25.41 | 25.64 | 430,645 | -0.14(-0.54%) |
Jun 05, 2007 | 25.95 | 26.24 | 25.61 | 25.78 | 460,526 | -0.32(-1.23%) |
Jun 04, 2007 | 26.49 | 27.07 | 25.94 | 26.10 | 296,769 | -0.38(-1.44%) |
Jun 01, 2007 | 26.75 | 27.20 | 26.40 | 26.48 | 326,230 | -0.30(-1.12%) |
May 31, 2007 | 26.69 | 27.05 | 26.26 | 26.78 | 1,013,965 | +0.15(+0.56%) |
May 30, 2007 | 26.13 | 26.63 | 26.02 | 26.63 | 411,855 | +0.23(+0.87%) |
May 29, 2007 | 26.55 | 26.85 | 26.08 | 26.40 | 299,620 | -0.08(-0.30%) |
May 25, 2007 | 26.11 | 26.57 | 26.03 | 26.48 | 302,471 | +0.42(+1.61%) |
May 24, 2007 | 26.47 | 26.89 | 25.86 | 26.06 | 263,213 | -0.49(-1.85%) |
May 23, 2007 | 26.78 | 26.97 | 26.39 | 26.55 | 368,821 | -0.24(-0.90%) |
May 22, 2007 | 26.70 | 26.90 | 26.59 | 26.79 | 495,823 | +0.24(+0.90%) |
May 21, 2007 | 25.46 | 26.57 | 25.43 | 26.55 | 687,509 | +1.06(+4.16%) |
May 18, 2007 | 25.46 | 25.80 | 25.14 | 25.49 | 689,450 | +0.07(+0.28%) |
May 17, 2007 | 25.64 | 25.81 | 25.29 | 25.42 | 304,153 | -0.37(-1.43%) |
May 16, 2007 | 25.25 | 25.79 | 25.01 | 25.79 | 407,181 | +0.30(+1.18%) |
May 15, 2007 | 25.85 | 26.34 | 25.46 | 25.49 | 701,887 | -0.84(-3.19%) |
May 14, 2007 | 27.13 | 27.34 | 26.00 | 26.33 | 1,067,522 | -0.64(-2.37%) |
May 11, 2007 | 26.70 | 27.39 | 26.02 | 26.97 | 1,522,560 | +2.21(+8.93%) |
May 10, 2007 | 25.19 | 25.19 | 24.36 | 24.76 | 714,166 | -0.53(-2.10%) |
May 09, 2007 | 25.07 | 25.36 | 24.72 | 25.29 | 349,122 | +0.20(+0.80%) |
May 08, 2007 | 25.15 | 25.27 | 25.02 | 25.09 | 325,182 | -0.10(-0.40%) |
May 07, 2007 | 25.44 | 25.60 | 25.17 | 25.19 | 315,118 | -0.32(-1.25%) |
May 04, 2007 | 25.31 | 25.60 | 25.00 | 25.51 | 264,244 | +0.31(+1.23%) |
May 03, 2007 | 25.35 | 25.44 | 24.99 | 25.20 | 266,911 | -0.12(-0.47%) |
May 02, 2007 | 24.84 | 25.67 | 24.73 | 25.32 | 210,871 | +0.44(+1.77%) |
May 01, 2007 | 25.13 | 25.13 | 24.62 | 24.88 | 395,121 | -0.30(-1.19%) |
Apr 30, 2007 | 26.03 | 26.05 | 25.00 | 25.18 | 534,821 | -0.96(-3.67%) |
Apr 27, 2007 | 26.20 | 26.24 | 25.76 | 26.14 | 263,575 | -0.12(-0.46%) |
Apr 26, 2007 | 25.92 | 26.30 | 25.54 | 26.26 | 215,624 | +0.27(+1.04%) |
Apr 25, 2007 | 25.99 | 26.07 | 25.61 | 25.99 | 402,495 | +0.19(+0.74%) |
Apr 24, 2007 | 25.82 | 25.82 | 25.05 | 25.80 | 304,354 | +0.05(+0.19%) |
Apr 23, 2007 | 26.03 | 26.22 | 25.57 | 25.75 | 316,436 | -0.42(-1.60%) |
Apr 20, 2007 | 26.53 | 26.53 | 26.04 | 26.17 | 278,651 | +0.03(+0.11%) |
Apr 19, 2007 | 26.03 | 26.43 | 25.85 | 26.14 | 286,301 | +0.03(+0.11%) |
Apr 18, 2007 | 26.20 | 26.39 | 26.02 | 26.11 | 357,858 | -0.01(-0.04%) |
Apr 17, 2007 | 26.04 | 26.19 | 25.96 | 26.12 | 415,975 | +0.20(+0.77%) |
Apr 16, 2007 | 25.25 | 25.99 | 25.25 | 25.92 | 333,057 | +1.05(+4.22%) |
Apr 13, 2007 | 25.00 | 25.06 | 24.66 | 24.87 | 276,403 | -0.10(-0.40%) |
Apr 12, 2007 | 24.85 | 25.12 | 24.74 | 24.97 | 613,971 | +0.17(+0.69%) |
Apr 11, 2007 | 24.90 | 24.96 | 24.56 | 24.80 | 434,945 | +0.01(+0.04%) |
Apr 10, 2007 | 24.42 | 24.86 | 24.42 | 24.79 | 273,420 | +0.33(+1.35%) |
Apr 09, 2007 | 24.68 | 25.00 | 24.19 | 24.46 | 554,493 | -0.24(-0.97%) |
Apr 05, 2007 | 24.63 | 24.98 | 24.50 | 24.70 | 232,724 | +0.11(+0.45%) |
Apr 04, 2007 | 25.10 | 25.10 | 24.50 | 24.59 | 270,339 | -0.45(-1.80%) |
Apr 03, 2007 | 25.00 | 25.39 | 24.81 | 25.04 | 291,700 | +0.13(+0.52%) |