Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.12 | 24.36 | 23.89 | 24.01 | 923,072 | -0.07(-0.29%) |
Jun 28, 2007 | 24.12 | 24.25 | 23.94 | 24.08 | 1,243,422 | -0.04(-0.16%) |
Jun 27, 2007 | 23.81 | 24.12 | 23.60 | 24.12 | 1,233,949 | +0.20(+0.84%) |
Jun 26, 2007 | 24.19 | 24.32 | 23.89 | 23.92 | 1,239,030 | -0.18(-0.74%) |
Jun 25, 2007 | 24.19 | 24.42 | 24.04 | 24.10 | 1,740,610 | -0.09(-0.38%) |
Jun 22, 2007 | 24.05 | 24.25 | 24.00 | 24.19 | 1,310,876 | +0.04(+0.16%) |
Jun 21, 2007 | 24.16 | 24.18 | 23.87 | 24.15 | 2,280,296 | -0.01(-0.03%) |
Jun 20, 2007 | 24.25 | 24.53 | 24.13 | 24.16 | 1,148,996 | +0.00(+0.00%) |
Jun 19, 2007 | 24.05 | 24.20 | 23.72 | 24.16 | 1,702,504 | +0.08(+0.32%) |
Jun 18, 2007 | 24.15 | 24.42 | 24.01 | 24.08 | 1,220,687 | -0.05(-0.22%) |
Jun 15, 2007 | 24.25 | 24.53 | 24.11 | 24.14 | 1,510,294 | +0.01(+0.03%) |
Jun 14, 2007 | 24.10 | 24.35 | 24.07 | 24.13 | 788,861 | +0.07(+0.29%) |
Jun 13, 2007 | 23.96 | 24.18 | 23.81 | 24.06 | 1,488,463 | +0.26(+1.07%) |
Jun 12, 2007 | 23.88 | 24.14 | 23.70 | 23.81 | 880,961 | -0.19(-0.77%) |
Jun 11, 2007 | 24.09 | 24.11 | 23.83 | 23.99 | 618,869 | -0.12(-0.51%) |
Jun 08, 2007 | 23.78 | 24.11 | 23.78 | 24.11 | 1,149,642 | +0.34(+1.43%) |
Jun 07, 2007 | 24.22 | 24.32 | 23.77 | 23.77 | 2,056,826 | -0.44(-1.82%) |
Jun 06, 2007 | 24.66 | 24.66 | 24.22 | 24.22 | 1,540,779 | -0.49(-1.97%) |
Jun 05, 2007 | 24.77 | 24.78 | 24.49 | 24.70 | 1,045,916 | -0.08(-0.31%) |
Jun 04, 2007 | 24.66 | 24.82 | 24.43 | 24.78 | 964,795 | -0.05(-0.22%) |
Jun 01, 2007 | 25.01 | 25.25 | 24.78 | 24.83 | 1,614,795 | -0.17(-0.68%) |
May 31, 2007 | 24.99 | 25.36 | 24.91 | 25.01 | 1,207,124 | +0.12(+0.50%) |
May 30, 2007 | 24.62 | 24.90 | 24.54 | 24.88 | 1,024,860 | +0.19(+0.75%) |
May 29, 2007 | 25.01 | 25.14 | 24.59 | 24.70 | 1,794,475 | -0.21(-0.84%) |
May 25, 2007 | 24.92 | 25.17 | 24.74 | 24.90 | 1,102,494 | +0.11(+0.44%) |
May 24, 2007 | 25.27 | 25.54 | 24.77 | 24.80 | 1,138,404 | -0.49(-1.93%) |
May 23, 2007 | 25.74 | 25.90 | 24.83 | 25.28 | 1,239,546 | -0.41(-1.60%) |
May 22, 2007 | 25.79 | 25.88 | 25.59 | 25.69 | 485,820 | -0.12(-0.48%) |
May 21, 2007 | 25.67 | 26.03 | 25.66 | 25.82 | 1,004,709 | +0.05(+0.21%) |
May 18, 2007 | 25.73 | 25.91 | 25.65 | 25.76 | 793,124 | +0.18(+0.70%) |
May 17, 2007 | 25.79 | 25.91 | 25.55 | 25.59 | 603,885 | -0.31(-1.20%) |
May 16, 2007 | 26.00 | 26.22 | 25.75 | 25.90 | 569,137 | -0.09(-0.33%) |
May 15, 2007 | 25.90 | 26.21 | 25.89 | 25.98 | 652,066 | +0.09(+0.33%) |
May 14, 2007 | 25.97 | 26.17 | 25.83 | 25.90 | 718,074 | -0.06(-0.24%) |
May 11, 2007 | 25.62 | 26.00 | 25.62 | 25.96 | 701,927 | +0.37(+1.45%) |
May 10, 2007 | 25.74 | 25.79 | 25.51 | 25.59 | 672,088 | -0.26(-1.02%) |
May 09, 2007 | 25.52 | 25.87 | 25.40 | 25.85 | 649,678 | +0.33(+1.30%) |
May 08, 2007 | 25.26 | 25.56 | 25.16 | 25.52 | 525,606 | +0.12(+0.49%) |
May 07, 2007 | 25.42 | 25.56 | 25.23 | 25.39 | 1,018,014 | -0.21(-0.82%) |
May 04, 2007 | 25.61 | 25.66 | 25.34 | 25.60 | 683,197 | +0.11(+0.43%) |
May 03, 2007 | 25.56 | 25.69 | 25.34 | 25.49 | 719,495 | +0.02(+0.06%) |
May 02, 2007 | 25.42 | 25.57 | 25.24 | 25.48 | 977,097 | -0.07(-0.27%) |
May 01, 2007 | 25.48 | 25.62 | 25.27 | 25.55 | 883,576 | +0.08(+0.30%) |
Apr 30, 2007 | 25.90 | 26.03 | 25.47 | 25.47 | 796,689 | -0.24(-0.93%) |
Apr 27, 2007 | 25.73 | 25.83 | 25.34 | 25.71 | 749,075 | -0.06(-0.24%) |
Apr 26, 2007 | 25.77 | 25.89 | 25.43 | 25.77 | 740,679 | +0.01(+0.03%) |
Apr 25, 2007 | 25.14 | 26.01 | 25.14 | 25.76 | 1,414,318 | +0.98(+3.97%) |
Apr 24, 2007 | 24.99 | 25.01 | 24.46 | 24.78 | 739,775 | -0.17(-0.68%) |
Apr 23, 2007 | 25.04 | 25.29 | 24.87 | 24.95 | 395,011 | -0.16(-0.65%) |
Apr 20, 2007 | 24.83 | 25.16 | 24.83 | 25.11 | 811,595 | +0.31(+1.25%) |
Apr 19, 2007 | 25.18 | 25.18 | 24.53 | 24.80 | 579,729 | -0.02(-0.06%) |
Apr 18, 2007 | 25.14 | 25.15 | 24.78 | 24.82 | 595,488 | -0.33(-1.32%) |
Apr 17, 2007 | 25.17 | 25.28 | 24.94 | 25.15 | 612,690 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.18 | 24.72 | 25.18 | 583,088 | +0.51(+2.07%) |
Apr 13, 2007 | 24.80 | 24.81 | 24.54 | 24.67 | 388,036 | -0.12(-0.47%) |
Apr 12, 2007 | 24.57 | 24.80 | 24.34 | 24.79 | 569,266 | +0.26(+1.04%) |
Apr 11, 2007 | 24.65 | 24.66 | 24.40 | 24.53 | 587,738 | -0.06(-0.25%) |
Apr 10, 2007 | 24.73 | 24.73 | 24.53 | 24.59 | 423,042 | -0.12(-0.47%) |
Apr 09, 2007 | 24.71 | 24.85 | 24.59 | 24.71 | 447,972 | -0.02(-0.06%) |
Apr 05, 2007 | 24.77 | 24.80 | 24.63 | 24.73 | 524,701 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.01 | 24.64 | 24.77 | 502,613 | -0.09(-0.37%) |
Apr 03, 2007 | 24.67 | 24.98 | 24.62 | 24.86 | 493,571 | +0.19(+0.78%) |