Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.10 | 18.15 | 17.76 | 17.92 | 730,487 | -0.03(-0.17%) |
Jun 28, 2007 | 18.03 | 18.20 | 17.86 | 17.95 | 496,660 | -0.10(-0.55%) |
Jun 27, 2007 | 17.75 | 18.18 | 17.55 | 18.05 | 953,459 | +0.37(+2.09%) |
Jun 26, 2007 | 18.00 | 18.15 | 17.60 | 17.68 | 1,378,093 | -0.21(-1.17%) |
Jun 25, 2007 | 17.90 | 18.09 | 17.67 | 17.89 | 1,213,110 | -0.04(-0.22%) |
Jun 22, 2007 | 18.25 | 18.37 | 17.91 | 17.93 | 1,776,970 | -0.39(-2.13%) |
Jun 21, 2007 | 18.25 | 18.46 | 18.21 | 18.32 | 573,488 | +0.06(+0.33%) |
Jun 20, 2007 | 19.07 | 19.14 | 18.20 | 18.26 | 1,232,500 | -0.74(-3.89%) |
Jun 19, 2007 | 18.24 | 19.29 | 18.20 | 19.00 | 1,565,800 | +0.75(+4.11%) |
Jun 18, 2007 | 18.82 | 18.88 | 18.14 | 18.25 | 642,600 | -0.56(-2.98%) |
Jun 15, 2007 | 18.29 | 18.87 | 18.12 | 18.81 | 1,339,900 | +0.79(+4.38%) |
Jun 14, 2007 | 18.21 | 18.53 | 17.99 | 18.02 | 1,222,200 | -0.23(-1.26%) |
Jun 13, 2007 | 17.93 | 18.38 | 17.81 | 18.25 | 1,235,900 | +0.30(+1.67%) |
Jun 12, 2007 | 18.13 | 18.26 | 17.80 | 17.95 | 1,009,600 | -0.32(-1.75%) |
Jun 11, 2007 | 18.56 | 18.80 | 18.20 | 18.27 | 967,075 | -0.37(-1.98%) |
Jun 08, 2007 | 18.15 | 18.88 | 18.15 | 18.64 | 1,003,227 | +0.42(+2.31%) |
Jun 07, 2007 | 19.00 | 19.00 | 18.00 | 18.22 | 2,148,740 | -0.89(-4.66%) |
Jun 06, 2007 | 19.99 | 19.99 | 19.03 | 19.11 | 1,915,101 | -0.83(-4.16%) |
Jun 05, 2007 | 20.18 | 20.24 | 19.61 | 19.94 | 1,728,611 | -0.37(-1.82%) |
Jun 04, 2007 | 21.91 | 22.00 | 20.17 | 20.31 | 3,848,987 | -2.68(-11.66%) |
Jun 01, 2007 | 22.45 | 23.50 | 22.26 | 22.99 | 1,814,137 | +0.55(+2.45%) |
May 31, 2007 | 23.17 | 23.23 | 21.88 | 22.44 | 1,241,063 | -0.59(-2.56%) |
May 30, 2007 | 22.91 | 23.06 | 22.42 | 23.03 | 912,303 | +0.00(+0.00%) |
May 29, 2007 | 22.84 | 23.24 | 22.81 | 23.03 | 1,153,917 | +0.04(+0.17%) |
May 25, 2007 | 23.32 | 23.34 | 22.85 | 22.99 | 975,203 | -0.31(-1.33%) |
May 24, 2007 | 24.33 | 24.33 | 23.09 | 23.30 | 760,131 | -1.11(-4.55%) |
May 23, 2007 | 24.39 | 24.90 | 23.98 | 24.41 | 840,536 | +0.10(+0.41%) |
May 22, 2007 | 24.62 | 24.69 | 24.09 | 24.31 | 788,525 | -0.39(-1.58%) |
May 21, 2007 | 24.80 | 25.23 | 24.51 | 24.70 | 524,116 | -0.17(-0.68%) |
May 18, 2007 | 24.16 | 24.93 | 23.75 | 24.87 | 1,169,802 | +0.80(+3.32%) |
May 17, 2007 | 25.73 | 25.82 | 23.33 | 24.07 | 3,664,723 | -1.66(-6.45%) |
May 16, 2007 | 26.84 | 26.85 | 25.42 | 25.73 | 1,530,783 | -1.01(-3.78%) |
May 15, 2007 | 27.32 | 27.86 | 26.70 | 26.74 | 527,304 | -0.66(-2.41%) |
May 14, 2007 | 28.24 | 28.64 | 27.28 | 27.40 | 709,741 | -0.95(-3.35%) |
May 11, 2007 | 26.54 | 28.46 | 26.43 | 28.35 | 986,779 | +1.92(+7.26%) |
May 10, 2007 | 26.95 | 27.08 | 26.29 | 26.43 | 751,508 | -0.58(-2.15%) |
May 09, 2007 | 27.50 | 27.72 | 26.73 | 27.01 | 1,047,336 | -0.69(-2.49%) |
May 08, 2007 | 27.96 | 28.21 | 27.36 | 27.70 | 959,197 | -0.46(-1.63%) |
May 07, 2007 | 28.45 | 28.59 | 28.07 | 28.16 | 496,137 | -0.37(-1.30%) |
May 04, 2007 | 28.55 | 28.70 | 28.19 | 28.53 | 746,362 | +0.18(+0.63%) |
May 03, 2007 | 28.43 | 28.74 | 28.01 | 28.35 | 902,698 | -0.25(-0.87%) |
May 02, 2007 | 27.92 | 28.71 | 27.86 | 28.60 | 1,076,913 | +0.84(+3.03%) |
May 01, 2007 | 27.14 | 27.85 | 26.33 | 27.76 | 643,042 | +0.56(+2.06%) |
Apr 30, 2007 | 27.54 | 27.95 | 27.14 | 27.20 | 874,723 | -0.38(-1.38%) |
Apr 27, 2007 | 28.59 | 28.61 | 27.58 | 27.58 | 877,991 | -0.84(-2.96%) |
Apr 26, 2007 | 27.33 | 28.72 | 26.92 | 28.42 | 965,504 | +1.06(+3.87%) |
Apr 25, 2007 | 26.65 | 27.53 | 26.15 | 27.36 | 940,962 | +0.69(+2.59%) |
Apr 24, 2007 | 25.95 | 26.70 | 25.50 | 26.67 | 827,343 | +0.68(+2.62%) |
Apr 23, 2007 | 25.75 | 26.41 | 25.34 | 25.99 | 1,034,591 | +0.09(+0.35%) |
Apr 20, 2007 | 24.71 | 27.50 | 24.68 | 25.90 | 2,701,641 | +1.46(+5.97%) |
Apr 19, 2007 | 23.97 | 24.65 | 23.45 | 24.44 | 744,384 | +0.34(+1.41%) |
Apr 18, 2007 | 24.22 | 24.40 | 23.79 | 24.10 | 384,207 | -0.29(-1.19%) |
Apr 17, 2007 | 24.70 | 24.70 | 24.09 | 24.39 | 538,667 | -0.20(-0.81%) |
Apr 16, 2007 | 25.00 | 25.01 | 24.17 | 24.59 | 761,976 | -0.45(-1.80%) |
Apr 13, 2007 | 24.24 | 25.12 | 24.08 | 25.04 | 1,090,214 | +0.84(+3.47%) |
Apr 12, 2007 | 23.44 | 24.22 | 23.30 | 24.20 | 484,039 | +0.76(+3.24%) |
Apr 11, 2007 | 23.64 | 23.74 | 23.15 | 23.44 | 416,888 | -0.14(-0.59%) |
Apr 10, 2007 | 23.97 | 24.00 | 23.55 | 23.58 | 437,549 | -0.38(-1.59%) |
Apr 09, 2007 | 23.49 | 24.11 | 23.26 | 23.96 | 612,537 | +0.60(+2.57%) |
Apr 05, 2007 | 22.80 | 23.55 | 22.68 | 23.36 | 722,742 | +0.52(+2.28%) |
Apr 04, 2007 | 22.59 | 22.86 | 22.16 | 22.84 | 491,377 | +0.35(+1.56%) |
Apr 03, 2007 | 21.98 | 22.77 | 21.81 | 22.49 | 749,068 | +0.58(+2.65%) |