Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.35 | 45.39 | 44.14 | 44.46 | 499,851 | -0.64(-1.42%) |
Jun 28, 2007 | 44.43 | 45.68 | 43.78 | 45.10 | 487,419 | +0.86(+1.94%) |
Jun 27, 2007 | 43.55 | 44.28 | 43.30 | 44.24 | 409,282 | +0.43(+0.98%) |
Jun 26, 2007 | 43.94 | 44.35 | 43.64 | 43.81 | 379,285 | -0.01(-0.02%) |
Jun 25, 2007 | 44.34 | 44.83 | 43.69 | 43.82 | 331,672 | -0.46(-1.04%) |
Jun 22, 2007 | 44.62 | 45.13 | 44.27 | 44.28 | 541,150 | -0.54(-1.20%) |
Jun 21, 2007 | 44.93 | 45.28 | 44.60 | 44.82 | 303,733 | -0.28(-0.62%) |
Jun 20, 2007 | 44.67 | 45.36 | 44.43 | 45.10 | 471,500 | +0.61(+1.37%) |
Jun 19, 2007 | 44.69 | 44.85 | 44.30 | 44.49 | 367,100 | -0.27(-0.60%) |
Jun 18, 2007 | 43.37 | 44.89 | 43.17 | 44.76 | 548,200 | +1.65(+3.83%) |
Jun 15, 2007 | 43.55 | 43.76 | 43.04 | 43.11 | 606,700 | -0.24(-0.55%) |
Jun 14, 2007 | 43.80 | 44.21 | 43.30 | 43.35 | 315,600 | -0.48(-1.10%) |
Jun 13, 2007 | 43.26 | 43.90 | 43.09 | 43.83 | 471,000 | +0.75(+1.74%) |
Jun 12, 2007 | 42.86 | 43.63 | 42.86 | 43.08 | 407,500 | -0.67(-1.53%) |
Jun 11, 2007 | 43.30 | 43.86 | 43.10 | 43.75 | 247,771 | +0.28(+0.64%) |
Jun 08, 2007 | 43.06 | 43.55 | 40.57 | 43.47 | 833,622 | -0.09(-0.21%) |
Jun 07, 2007 | 44.27 | 44.52 | 43.52 | 43.56 | 441,388 | -0.77(-1.74%) |
Jun 06, 2007 | 44.76 | 44.85 | 44.14 | 44.33 | 312,356 | -0.52(-1.16%) |
Jun 05, 2007 | 44.69 | 45.21 | 44.50 | 44.85 | 471,436 | -0.05(-0.11%) |
Jun 04, 2007 | 45.22 | 45.25 | 44.48 | 44.90 | 710,393 | -0.35(-0.77%) |
Jun 01, 2007 | 45.34 | 45.73 | 44.92 | 45.25 | 426,607 | +22.46(+98.53%) |
May 31, 2007 | 22.49 | 22.81 | 22.43 | 22.79 | 683,940 | +0.25(+1.11%) |
May 30, 2007 | 22.23 | 22.54 | 22.11 | 22.54 | 422,344 | +0.28(+1.23%) |
May 29, 2007 | 22.12 | 22.34 | 22.11 | 22.27 | 407,896 | +0.18(+0.80%) |
May 25, 2007 | 22.02 | 22.30 | 21.93 | 22.09 | 425,830 | +0.11(+0.48%) |
May 24, 2007 | 22.38 | 22.54 | 21.97 | 21.98 | 534,114 | -0.44(-1.96%) |
May 23, 2007 | 22.29 | 22.51 | 22.28 | 22.43 | 506,222 | +0.10(+0.46%) |
May 22, 2007 | 22.30 | 22.49 | 22.20 | 22.32 | 601,192 | -0.03(-0.12%) |
May 21, 2007 | 22.00 | 22.36 | 22.00 | 22.35 | 485,710 | +0.35(+1.57%) |
May 18, 2007 | 22.16 | 22.16 | 21.82 | 22.00 | 1,151,780 | -0.12(-0.56%) |
May 17, 2007 | 21.89 | 22.57 | 21.75 | 22.13 | 1,699,944 | +0.46(+2.15%) |
May 16, 2007 | 21.71 | 21.74 | 21.61 | 21.66 | 449,078 | +0.04(+0.17%) |
May 15, 2007 | 21.60 | 21.65 | 21.32 | 21.63 | 686,178 | +0.07(+0.34%) |
May 14, 2007 | 21.70 | 21.73 | 21.45 | 21.55 | 457,690 | -0.14(-0.67%) |
May 11, 2007 | 21.46 | 21.91 | 21.39 | 21.70 | 404,946 | -0.02(-0.08%) |
May 10, 2007 | 21.79 | 21.87 | 21.68 | 21.72 | 561,670 | -0.13(-0.58%) |
May 09, 2007 | 21.54 | 21.91 | 21.50 | 21.84 | 665,988 | +0.21(+0.99%) |
May 08, 2007 | 21.54 | 21.64 | 21.25 | 21.63 | 478,470 | +0.02(+0.09%) |
May 07, 2007 | 21.71 | 21.89 | 21.42 | 21.61 | 544,422 | -0.09(-0.39%) |
May 04, 2007 | 21.66 | 21.73 | 21.47 | 21.70 | 551,754 | -0.01(-0.06%) |
May 03, 2007 | 21.45 | 21.85 | 21.45 | 21.71 | 787,746 | +0.18(+0.85%) |
May 02, 2007 | 21.36 | 21.59 | 21.26 | 21.52 | 754,672 | +0.09(+0.41%) |
May 01, 2007 | 21.88 | 21.88 | 21.35 | 21.44 | 560,368 | -0.35(-1.60%) |
Apr 30, 2007 | 21.61 | 21.89 | 21.52 | 21.79 | 1,264,866 | +0.17(+0.79%) |
Apr 27, 2007 | 20.75 | 21.79 | 20.75 | 21.61 | 897,426 | +0.33(+1.54%) |
Apr 26, 2007 | 21.30 | 21.46 | 21.19 | 21.29 | 461,498 | -0.04(-0.21%) |
Apr 25, 2007 | 21.23 | 21.46 | 21.20 | 21.33 | 319,738 | +0.09(+0.45%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.21 | 21.24 | 298,292 | -0.02(-0.12%) |
Apr 23, 2007 | 21.19 | 21.29 | 21.15 | 21.26 | 171,382 | +0.03(+0.13%) |
Apr 20, 2007 | 21.33 | 21.36 | 21.11 | 21.23 | 235,108 | +0.04(+0.18%) |
Apr 19, 2007 | 21.34 | 21.36 | 21.09 | 21.20 | 304,652 | -0.14(-0.68%) |
Apr 18, 2007 | 21.41 | 21.48 | 21.30 | 21.34 | 379,014 | -0.11(-0.51%) |
Apr 17, 2007 | 21.23 | 21.48 | 21.21 | 21.45 | 550,170 | +0.29(+1.37%) |
Apr 16, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 348,356 | +0.23(+1.07%) |
Apr 13, 2007 | 20.77 | 20.97 | 20.66 | 20.94 | 289,586 | +0.17(+0.81%) |
Apr 12, 2007 | 20.41 | 20.77 | 20.30 | 20.77 | 265,310 | +0.30(+1.45%) |
Apr 11, 2007 | 20.49 | 20.62 | 20.31 | 20.47 | 353,818 | -0.09(-0.45%) |
Apr 10, 2007 | 20.50 | 20.64 | 20.45 | 20.57 | 409,390 | +0.09(+0.42%) |
Apr 09, 2007 | 20.45 | 20.50 | 20.39 | 20.48 | 185,992 | +0.00(+0.00%) |
Apr 05, 2007 | 20.48 | 20.52 | 20.30 | 20.48 | 278,626 | -0.02(-0.10%) |
Apr 04, 2007 | 20.58 | 20.58 | 20.45 | 20.50 | 271,794 | -0.05(-0.22%) |
Apr 03, 2007 | 20.43 | 20.65 | 20.42 | 20.55 | 353,202 | +0.16(+0.77%) |