Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.20 | 25.32 | 24.62 | 24.69 | 75,363 | -0.43(-1.72%) |
Jun 28, 2007 | 25.23 | 25.28 | 24.83 | 25.12 | 46,777 | -0.16(-0.62%) |
Jun 27, 2007 | 24.45 | 25.36 | 24.12 | 25.28 | 123,902 | +0.76(+3.11%) |
Jun 26, 2007 | 24.50 | 24.97 | 24.15 | 24.51 | 91,645 | +0.22(+0.91%) |
Jun 25, 2007 | 23.95 | 25.11 | 23.94 | 24.29 | 114,959 | +0.27(+1.11%) |
Jun 22, 2007 | 24.97 | 25.05 | 23.91 | 24.03 | 293,702 | -0.96(-3.83%) |
Jun 21, 2007 | 25.58 | 25.58 | 24.97 | 24.98 | 83,848 | -0.58(-2.27%) |
Jun 20, 2007 | 25.88 | 26.37 | 25.36 | 25.56 | 56,550 | -0.29(-1.14%) |
Jun 19, 2007 | 25.87 | 26.13 | 25.47 | 25.86 | 59,595 | -0.04(-0.14%) |
Jun 18, 2007 | 26.13 | 26.32 | 25.89 | 25.89 | 38,171 | -0.06(-0.25%) |
Jun 15, 2007 | 25.72 | 26.22 | 25.35 | 25.96 | 156,600 | +0.71(+2.80%) |
Jun 14, 2007 | 25.51 | 25.66 | 25.20 | 25.25 | 47,415 | -0.17(-0.69%) |
Jun 13, 2007 | 25.23 | 25.58 | 25.07 | 25.43 | 38,062 | +0.24(+0.95%) |
Jun 12, 2007 | 25.46 | 25.46 | 24.98 | 25.19 | 61,226 | -0.40(-1.58%) |
Jun 11, 2007 | 25.61 | 25.71 | 25.38 | 25.59 | 33,361 | -0.09(-0.36%) |
Jun 08, 2007 | 25.61 | 25.74 | 25.38 | 25.68 | 51,537 | +0.15(+0.58%) |
Jun 07, 2007 | 25.16 | 25.76 | 25.16 | 25.54 | 89,399 | +0.22(+0.87%) |
Jun 06, 2007 | 25.29 | 25.45 | 24.86 | 25.31 | 57,104 | -0.02(-0.07%) |
Jun 05, 2007 | 26.07 | 26.07 | 25.04 | 25.33 | 53,495 | -0.76(-2.92%) |
Jun 04, 2007 | 25.88 | 26.12 | 25.59 | 26.10 | 61,156 | +0.18(+0.71%) |
Jun 01, 2007 | 25.28 | 25.97 | 25.11 | 25.91 | 71,034 | +0.80(+3.19%) |
May 31, 2007 | 25.21 | 25.41 | 24.95 | 25.11 | 92,740 | -0.07(-0.29%) |
May 30, 2007 | 25.77 | 25.77 | 25.14 | 25.19 | 99,388 | -0.67(-2.60%) |
May 29, 2007 | 25.84 | 25.89 | 25.54 | 25.86 | 68,164 | +0.07(+0.29%) |
May 25, 2007 | 25.78 | 25.88 | 25.56 | 25.78 | 64,818 | +0.04(+0.14%) |
May 24, 2007 | 25.73 | 25.89 | 25.54 | 25.75 | 85,569 | +0.05(+0.18%) |
May 23, 2007 | 25.88 | 25.98 | 25.53 | 25.70 | 79,247 | -0.06(-0.25%) |
May 22, 2007 | 25.60 | 25.92 | 25.49 | 25.77 | 79,917 | +0.25(+0.97%) |
May 21, 2007 | 25.46 | 25.61 | 25.39 | 25.52 | 63,805 | +0.27(+1.06%) |
May 18, 2007 | 25.03 | 25.55 | 24.76 | 25.25 | 74,522 | +0.32(+1.29%) |
May 17, 2007 | 25.04 | 25.32 | 24.68 | 24.93 | 38,293 | -0.22(-0.88%) |
May 16, 2007 | 24.65 | 25.16 | 24.65 | 25.15 | 41,055 | +0.63(+2.55%) |
May 15, 2007 | 25.31 | 25.56 | 24.44 | 24.52 | 61,159 | -0.79(-3.12%) |
May 14, 2007 | 25.24 | 25.32 | 24.77 | 25.31 | 88,229 | +0.16(+0.62%) |
May 11, 2007 | 24.98 | 25.30 | 24.86 | 25.16 | 48,812 | +0.35(+1.41%) |
May 10, 2007 | 25.36 | 25.36 | 24.81 | 24.81 | 44,841 | -0.70(-2.74%) |
May 09, 2007 | 25.62 | 25.88 | 25.17 | 25.51 | 59,141 | -0.22(-0.86%) |
May 08, 2007 | 25.38 | 25.93 | 24.91 | 25.73 | 92,698 | +0.20(+0.79%) |
May 07, 2007 | 24.76 | 25.56 | 24.76 | 25.53 | 49,004 | +0.74(+2.97%) |
May 04, 2007 | 24.79 | 25.06 | 24.65 | 24.79 | 77,965 | -0.07(-0.30%) |
May 03, 2007 | 25.49 | 25.54 | 24.80 | 24.86 | 121,741 | -0.59(-2.31%) |
May 02, 2007 | 24.82 | 25.76 | 24.82 | 25.45 | 136,759 | +0.70(+2.82%) |
May 01, 2007 | 24.61 | 25.07 | 24.60 | 24.75 | 113,761 | +0.23(+0.94%) |
Apr 30, 2007 | 25.67 | 26.19 | 24.51 | 24.52 | 122,685 | -1.09(-4.24%) |
Apr 27, 2007 | 26.07 | 26.35 | 25.61 | 25.61 | 88,976 | -0.70(-2.66%) |
Apr 26, 2007 | 25.06 | 26.60 | 24.59 | 26.31 | 216,487 | +1.61(+6.52%) |
Apr 25, 2007 | 24.20 | 24.90 | 24.20 | 24.70 | 101,080 | +0.44(+1.82%) |
Apr 24, 2007 | 24.23 | 24.40 | 23.27 | 24.26 | 58,352 | +0.01(+0.04%) |
Apr 23, 2007 | 23.70 | 24.37 | 23.70 | 24.25 | 63,918 | +0.50(+2.09%) |
Apr 20, 2007 | 23.84 | 24.14 | 23.41 | 23.75 | 74,173 | +0.27(+1.14%) |
Apr 19, 2007 | 23.03 | 23.93 | 22.73 | 23.48 | 148,066 | +0.29(+1.27%) |
Apr 18, 2007 | 23.38 | 23.52 | 23.07 | 23.19 | 49,020 | -0.23(-0.98%) |
Apr 17, 2007 | 23.67 | 23.67 | 23.14 | 23.42 | 75,162 | -0.18(-0.78%) |
Apr 16, 2007 | 23.33 | 23.61 | 23.22 | 23.60 | 46,041 | +0.39(+1.66%) |
Apr 13, 2007 | 23.19 | 23.33 | 22.96 | 23.22 | 55,434 | -0.03(-0.12%) |
Apr 12, 2007 | 22.93 | 23.62 | 22.68 | 23.25 | 82,884 | +0.21(+0.92%) |
Apr 11, 2007 | 23.21 | 23.46 | 22.70 | 23.03 | 75,587 | -0.12(-0.52%) |
Apr 10, 2007 | 23.95 | 24.09 | 23.12 | 23.15 | 86,527 | -0.72(-3.00%) |
Apr 09, 2007 | 23.74 | 23.99 | 23.65 | 23.87 | 101,697 | +0.20(+0.85%) |
Apr 05, 2007 | 23.67 | 23.83 | 23.53 | 23.67 | 34,997 | +0.04(+0.16%) |
Apr 04, 2007 | 24.03 | 24.04 | 23.42 | 23.63 | 62,837 | -0.45(-1.87%) |
Apr 03, 2007 | 23.82 | 24.42 | 23.71 | 24.08 | 87,338 | +0.31(+1.32%) |