Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.06 | 26.19 | 25.46 | 25.46 | 72,345 | -0.46(-1.76%) |
Jun 28, 2007 | 25.66 | 26.16 | 25.66 | 25.91 | 108,256 | +0.10(+0.39%) |
Jun 27, 2007 | 25.52 | 25.89 | 25.37 | 25.81 | 103,865 | +0.01(+0.03%) |
Jun 26, 2007 | 25.94 | 26.01 | 25.56 | 25.80 | 108,158 | +0.08(+0.30%) |
Jun 25, 2007 | 25.56 | 26.25 | 25.49 | 25.73 | 117,930 | +0.16(+0.64%) |
Jun 22, 2007 | 25.78 | 26.03 | 25.44 | 25.56 | 177,161 | -0.36(-1.37%) |
Jun 21, 2007 | 25.86 | 26.06 | 25.72 | 25.92 | 126,486 | +0.02(+0.09%) |
Jun 20, 2007 | 26.07 | 26.31 | 25.53 | 25.90 | 283,946 | +0.09(+0.36%) |
Jun 19, 2007 | 25.41 | 25.99 | 25.41 | 25.80 | 284,076 | +0.26(+1.03%) |
Jun 18, 2007 | 25.93 | 25.93 | 25.29 | 25.54 | 136,356 | -0.43(-1.64%) |
Jun 15, 2007 | 26.27 | 26.27 | 25.91 | 25.97 | 234,362 | +0.05(+0.18%) |
Jun 14, 2007 | 25.39 | 25.94 | 25.39 | 25.92 | 107,948 | +0.53(+2.10%) |
Jun 13, 2007 | 24.87 | 25.53 | 24.70 | 25.39 | 82,640 | +0.54(+2.18%) |
Jun 12, 2007 | 25.28 | 25.33 | 24.78 | 24.84 | 71,148 | -0.58(-2.28%) |
Jun 11, 2007 | 25.10 | 25.63 | 24.95 | 25.42 | 83,988 | +0.29(+1.14%) |
Jun 08, 2007 | 24.91 | 25.19 | 24.80 | 25.14 | 45,045 | +0.30(+1.22%) |
Jun 07, 2007 | 25.11 | 25.32 | 24.80 | 24.84 | 101,486 | -0.40(-1.60%) |
Jun 06, 2007 | 25.45 | 25.53 | 25.02 | 25.24 | 69,816 | -0.32(-1.24%) |
Jun 05, 2007 | 25.92 | 25.92 | 25.26 | 25.56 | 107,218 | -0.44(-1.70%) |
Jun 04, 2007 | 25.98 | 26.07 | 25.66 | 26.00 | 77,656 | -0.02(-0.09%) |
Jun 01, 2007 | 26.05 | 26.21 | 25.92 | 26.02 | 228,190 | +0.21(+0.81%) |
May 31, 2007 | 26.11 | 26.11 | 25.69 | 25.81 | 104,385 | -0.20(-0.77%) |
May 30, 2007 | 25.79 | 26.05 | 25.63 | 26.01 | 123,578 | +0.08(+0.30%) |
May 29, 2007 | 25.63 | 25.94 | 25.61 | 25.94 | 77,319 | +0.35(+1.36%) |
May 25, 2007 | 25.53 | 25.75 | 25.21 | 25.59 | 121,319 | +0.05(+0.21%) |
May 24, 2007 | 25.61 | 26.17 | 25.36 | 25.53 | 84,472 | -0.15(-0.60%) |
May 23, 2007 | 26.38 | 26.45 | 25.63 | 25.69 | 85,124 | -0.60(-2.30%) |
May 22, 2007 | 25.95 | 26.45 | 25.89 | 26.29 | 72,236 | +0.26(+1.01%) |
May 21, 2007 | 25.79 | 26.25 | 25.72 | 26.03 | 68,579 | +0.15(+0.60%) |
May 18, 2007 | 25.94 | 26.01 | 25.57 | 25.87 | 82,737 | +0.02(+0.09%) |
May 17, 2007 | 25.83 | 26.02 | 25.57 | 25.85 | 95,862 | -0.09(-0.36%) |
May 16, 2007 | 25.63 | 25.98 | 25.56 | 25.94 | 86,665 | +0.34(+1.33%) |
May 15, 2007 | 26.17 | 26.18 | 25.60 | 25.60 | 122,660 | -0.61(-2.33%) |
May 14, 2007 | 26.59 | 26.99 | 26.12 | 26.21 | 135,606 | -0.46(-1.71%) |
May 11, 2007 | 26.18 | 26.74 | 25.98 | 26.67 | 112,674 | +0.78(+3.02%) |
May 10, 2007 | 26.32 | 26.35 | 25.83 | 25.89 | 190,494 | -0.65(-2.45%) |
May 09, 2007 | 26.33 | 26.76 | 26.08 | 26.54 | 103,803 | +0.03(+0.12%) |
May 08, 2007 | 26.42 | 26.52 | 26.00 | 26.51 | 190,702 | -0.03(-0.12%) |
May 07, 2007 | 27.00 | 27.19 | 26.25 | 26.54 | 281,181 | -0.51(-1.89%) |
May 04, 2007 | 26.94 | 27.22 | 26.66 | 27.05 | 109,373 | +0.15(+0.58%) |
May 03, 2007 | 27.11 | 27.11 | 26.70 | 26.90 | 119,373 | -0.17(-0.63%) |
May 02, 2007 | 26.83 | 27.45 | 26.83 | 27.07 | 71,447 | +0.20(+0.75%) |
May 01, 2007 | 26.75 | 27.12 | 26.45 | 26.87 | 98,631 | +0.09(+0.32%) |
Apr 30, 2007 | 27.28 | 27.38 | 26.62 | 26.78 | 109,012 | -0.43(-1.57%) |
Apr 27, 2007 | 27.20 | 27.42 | 27.04 | 27.21 | 117,554 | -0.10(-0.37%) |
Apr 26, 2007 | 27.21 | 27.39 | 26.81 | 27.31 | 71,909 | +0.02(+0.09%) |
Apr 25, 2007 | 27.26 | 27.49 | 27.18 | 27.28 | 124,377 | +0.05(+0.20%) |
Apr 24, 2007 | 27.48 | 27.48 | 26.80 | 27.23 | 86,195 | -0.14(-0.51%) |
Apr 23, 2007 | 27.16 | 27.48 | 27.16 | 27.37 | 88,772 | +0.09(+0.31%) |
Apr 20, 2007 | 27.32 | 27.43 | 27.10 | 27.28 | 109,083 | +0.20(+0.74%) |
Apr 19, 2007 | 27.12 | 27.35 | 26.87 | 27.08 | 111,922 | -0.16(-0.60%) |
Apr 18, 2007 | 27.24 | 27.45 | 27.18 | 27.24 | 85,089 | -0.15(-0.54%) |
Apr 17, 2007 | 28.39 | 28.39 | 27.07 | 27.39 | 225,255 | -0.92(-3.25%) |
Apr 16, 2007 | 28.31 | 28.39 | 27.90 | 28.31 | 133,257 | +0.04(+0.14%) |
Apr 13, 2007 | 28.27 | 28.29 | 27.74 | 28.27 | 140,629 | +0.08(+0.27%) |
Apr 12, 2007 | 27.35 | 28.25 | 27.35 | 28.20 | 139,334 | +0.46(+1.68%) |
Apr 11, 2007 | 28.27 | 28.27 | 27.35 | 27.73 | 237,798 | -0.50(-1.76%) |
Apr 10, 2007 | 28.45 | 28.72 | 27.79 | 28.23 | 304,220 | -0.30(-1.06%) |
Apr 09, 2007 | 26.53 | 29.32 | 26.52 | 28.53 | 1,053,542 | +3.83(+15.52%) |
Apr 05, 2007 | 24.36 | 24.70 | 24.34 | 24.70 | 174,576 | +0.20(+0.82%) |
Apr 04, 2007 | 24.51 | 24.68 | 24.41 | 24.50 | 125,148 | -0.08(-0.31%) |
Apr 03, 2007 | 24.59 | 24.74 | 24.42 | 24.57 | 98,566 | +0.01(+0.03%) |