Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.54 | 22.54 | 22.05 | 22.06 | 14,241 | -0.36(-1.61%) |
Jun 28, 2007 | 21.97 | 22.56 | 21.94 | 22.42 | 12,898 | +0.49(+2.22%) |
Jun 27, 2007 | 20.88 | 21.94 | 20.76 | 21.93 | 24,753 | +0.93(+4.41%) |
Jun 26, 2007 | 21.09 | 21.09 | 20.83 | 21.01 | 46,800 | -0.02(-0.09%) |
Jun 25, 2007 | 20.64 | 21.03 | 20.64 | 21.03 | 46,404 | +0.42(+2.03%) |
Jun 22, 2007 | 20.29 | 20.64 | 20.07 | 20.61 | 57,091 | +0.19(+0.91%) |
Jun 21, 2007 | 20.33 | 20.68 | 20.20 | 20.42 | 21,410 | +0.10(+0.48%) |
Jun 20, 2007 | 20.95 | 20.96 | 20.15 | 20.32 | 11,181 | -0.68(-3.25%) |
Jun 19, 2007 | 20.78 | 21.01 | 20.62 | 21.01 | 8,822 | +0.09(+0.42%) |
Jun 18, 2007 | 21.07 | 21.07 | 20.85 | 20.92 | 3,898 | -0.14(-0.65%) |
Jun 15, 2007 | 20.99 | 21.39 | 20.61 | 21.06 | 48,521 | +0.58(+2.86%) |
Jun 14, 2007 | 20.51 | 21.15 | 20.26 | 20.47 | 17,131 | -0.03(-0.14%) |
Jun 13, 2007 | 20.36 | 20.57 | 20.11 | 20.50 | 5,436 | +0.07(+0.33%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.36 | 20.43 | 9,745 | -0.48(-2.28%) |
Jun 11, 2007 | 20.23 | 21.37 | 20.23 | 20.91 | 14,336 | +0.67(+3.32%) |
Jun 08, 2007 | 20.02 | 20.33 | 19.96 | 20.24 | 8,798 | +0.14(+0.68%) |
Jun 07, 2007 | 20.24 | 20.34 | 19.90 | 20.10 | 10,094 | -0.27(-1.34%) |
Jun 06, 2007 | 20.60 | 20.60 | 20.14 | 20.37 | 14,964 | -0.30(-1.46%) |
Jun 05, 2007 | 21.12 | 21.35 | 20.64 | 20.68 | 21,866 | -0.59(-2.80%) |
Jun 04, 2007 | 21.49 | 21.60 | 21.20 | 21.27 | 27,048 | -0.22(-1.04%) |
Jun 01, 2007 | 22.18 | 22.18 | 21.45 | 21.49 | 29,617 | -0.20(-0.90%) |
May 31, 2007 | 21.86 | 22.03 | 21.69 | 21.69 | 12,354 | -0.30(-1.37%) |
May 30, 2007 | 21.79 | 22.38 | 21.78 | 21.99 | 33,218 | +0.01(+0.04%) |
May 29, 2007 | 22.15 | 22.50 | 21.93 | 21.98 | 10,121 | +0.01(+0.04%) |
May 25, 2007 | 22.57 | 22.84 | 21.83 | 21.97 | 19,656 | -0.24(-1.10%) |
May 24, 2007 | 22.63 | 22.77 | 22.14 | 22.22 | 15,963 | -0.41(-1.81%) |
May 23, 2007 | 22.63 | 22.86 | 22.57 | 22.63 | 17,335 | -0.04(-0.17%) |
May 22, 2007 | 22.27 | 22.84 | 21.84 | 22.66 | 11,887 | +0.39(+1.75%) |
May 21, 2007 | 21.70 | 22.46 | 21.64 | 22.27 | 10,544 | +0.44(+2.01%) |
May 18, 2007 | 21.75 | 21.85 | 21.59 | 21.84 | 13,777 | +0.06(+0.27%) |
May 17, 2007 | 21.91 | 22.15 | 21.49 | 21.78 | 21,376 | -0.11(-0.49%) |
May 16, 2007 | 21.08 | 21.88 | 21.08 | 21.88 | 23,288 | +0.73(+3.46%) |
May 15, 2007 | 21.16 | 21.80 | 21.11 | 21.15 | 21,348 | -0.18(-0.82%) |
May 14, 2007 | 21.77 | 22.15 | 21.24 | 21.33 | 18,143 | -0.41(-1.88%) |
May 11, 2007 | 21.30 | 21.77 | 21.22 | 21.74 | 22,665 | +0.46(+2.15%) |
May 10, 2007 | 22.42 | 22.57 | 21.21 | 21.28 | 14,655 | -1.34(-5.91%) |
May 09, 2007 | 22.68 | 22.68 | 22.17 | 22.62 | 12,948 | -0.14(-0.60%) |
May 08, 2007 | 22.70 | 22.75 | 22.26 | 22.75 | 13,773 | -0.17(-0.72%) |
May 07, 2007 | 22.80 | 22.95 | 22.73 | 22.92 | 6,096 | -0.01(-0.04%) |
May 04, 2007 | 23.00 | 23.03 | 22.87 | 22.93 | 11,782 | +0.05(+0.21%) |
May 03, 2007 | 22.93 | 22.93 | 22.73 | 22.88 | 9,376 | +0.04(+0.17%) |
May 02, 2007 | 21.88 | 22.89 | 21.88 | 22.84 | 6,110 | +0.88(+3.99%) |
May 01, 2007 | 20.93 | 22.03 | 20.93 | 21.96 | 16,504 | +1.05(+5.03%) |
Apr 30, 2007 | 22.07 | 22.10 | 20.81 | 20.91 | 12,439 | -1.41(-6.33%) |
Apr 27, 2007 | 22.58 | 22.58 | 22.20 | 22.32 | 7,346 | -0.49(-2.14%) |
Apr 26, 2007 | 23.11 | 23.11 | 22.33 | 22.81 | 5,585 | -0.25(-1.10%) |
Apr 25, 2007 | 22.93 | 23.20 | 22.93 | 23.06 | 5,238 | +0.32(+1.41%) |
Apr 24, 2007 | 23.12 | 23.13 | 22.45 | 22.74 | 7,319 | -0.38(-1.64%) |
Apr 23, 2007 | 22.94 | 23.35 | 22.94 | 23.12 | 5,655 | +0.05(+0.21%) |
Apr 20, 2007 | 22.99 | 23.21 | 22.70 | 23.07 | 9,626 | +0.50(+2.20%) |
Apr 19, 2007 | 22.94 | 22.94 | 22.58 | 22.58 | 8,426 | -0.55(-2.36%) |
Apr 18, 2007 | 23.61 | 23.81 | 23.11 | 23.12 | 7,391 | -0.57(-2.39%) |
Apr 17, 2007 | 23.16 | 23.86 | 23.16 | 23.69 | 16,033 | +0.59(+2.57%) |
Apr 16, 2007 | 22.87 | 23.10 | 22.56 | 23.09 | 12,942 | +0.73(+3.27%) |
Apr 13, 2007 | 22.26 | 22.36 | 21.98 | 22.36 | 6,639 | +0.07(+0.31%) |
Apr 12, 2007 | 22.44 | 22.44 | 22.22 | 22.29 | 4,923 | -0.29(-1.29%) |
Apr 11, 2007 | 22.67 | 23.03 | 22.50 | 22.59 | 18,591 | -0.03(-0.13%) |
Apr 10, 2007 | 22.15 | 22.72 | 22.15 | 22.62 | 20,019 | +0.67(+3.07%) |
Apr 09, 2007 | 22.33 | 22.33 | 21.71 | 21.94 | 5,200 | -0.29(-1.32%) |
Apr 05, 2007 | 22.10 | 22.24 | 22.10 | 22.24 | 1,230 | +0.09(+0.40%) |
Apr 04, 2007 | 22.24 | 22.24 | 22.06 | 22.15 | 3,528 | -0.23(-1.05%) |
Apr 03, 2007 | 21.70 | 22.50 | 21.70 | 22.38 | 15,992 | +0.70(+3.24%) |