Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.82 | 22.17 | 21.54 | 21.77 | 530,243 | +0.05(+0.25%) |
Jun 28, 2007 | 22.57 | 22.57 | 21.67 | 21.71 | 517,642 | -0.30(-1.34%) |
Jun 27, 2007 | 21.54 | 22.01 | 21.36 | 22.01 | 381,996 | +0.46(+2.13%) |
Jun 26, 2007 | 22.24 | 22.25 | 21.43 | 21.55 | 583,473 | -0.79(-3.52%) |
Jun 25, 2007 | 22.72 | 22.73 | 22.15 | 22.34 | 431,497 | -0.44(-1.95%) |
Jun 22, 2007 | 23.14 | 23.26 | 22.76 | 22.78 | 583,858 | -0.35(-1.51%) |
Jun 21, 2007 | 23.28 | 23.53 | 22.78 | 23.13 | 460,941 | +0.36(+1.57%) |
Jun 20, 2007 | 23.30 | 23.41 | 22.68 | 22.77 | 378,138 | -0.43(-1.84%) |
Jun 19, 2007 | 23.30 | 23.50 | 23.17 | 23.20 | 371,967 | -0.30(-1.26%) |
Jun 18, 2007 | 22.93 | 23.54 | 22.93 | 23.50 | 633,231 | +0.57(+2.48%) |
Jun 15, 2007 | 22.89 | 22.99 | 22.71 | 22.93 | 394,467 | +0.28(+1.24%) |
Jun 14, 2007 | 22.20 | 22.71 | 22.17 | 22.65 | 314,365 | +0.44(+2.00%) |
Jun 13, 2007 | 22.03 | 22.29 | 21.96 | 22.20 | 203,791 | +0.27(+1.24%) |
Jun 12, 2007 | 22.10 | 22.20 | 21.75 | 21.93 | 336,609 | -0.12(-0.53%) |
Jun 11, 2007 | 22.30 | 22.30 | 21.97 | 22.05 | 331,466 | -0.25(-1.12%) |
Jun 08, 2007 | 22.17 | 22.32 | 21.78 | 22.30 | 498,099 | +0.31(+1.41%) |
Jun 07, 2007 | 22.52 | 22.74 | 21.93 | 21.99 | 460,298 | -0.72(-3.18%) |
Jun 06, 2007 | 22.92 | 23.01 | 22.43 | 22.71 | 920,853 | -0.21(-0.92%) |
Jun 05, 2007 | 23.85 | 23.85 | 22.79 | 22.92 | 1,045,571 | -0.24(-1.04%) |
Jun 04, 2007 | 23.08 | 23.31 | 22.59 | 23.16 | 576,401 | -0.02(-0.07%) |
Jun 01, 2007 | 22.90 | 23.37 | 22.86 | 23.18 | 506,970 | +0.30(+1.33%) |
May 31, 2007 | 22.38 | 23.04 | 22.35 | 22.87 | 968,040 | +0.44(+1.94%) |
May 30, 2007 | 22.05 | 22.44 | 21.96 | 22.44 | 1,249,748 | +0.26(+1.19%) |
May 29, 2007 | 22.05 | 22.24 | 22.01 | 22.17 | 357,052 | +0.05(+0.21%) |
May 25, 2007 | 21.89 | 22.24 | 21.88 | 22.13 | 376,853 | +0.37(+1.72%) |
May 24, 2007 | 22.22 | 22.53 | 21.61 | 21.75 | 310,379 | -0.50(-2.24%) |
May 23, 2007 | 22.31 | 22.68 | 22.24 | 22.25 | 158,532 | -0.08(-0.35%) |
May 22, 2007 | 22.55 | 22.73 | 22.26 | 22.33 | 382,896 | -0.23(-1.03%) |
May 21, 2007 | 21.93 | 22.71 | 21.93 | 22.56 | 661,003 | +0.65(+2.95%) |
May 18, 2007 | 21.77 | 22.13 | 21.77 | 21.92 | 812,182 | +0.12(+0.54%) |
May 17, 2007 | 21.29 | 21.87 | 21.18 | 21.80 | 402,053 | +0.41(+1.93%) |
May 16, 2007 | 21.27 | 21.41 | 20.98 | 21.39 | 344,066 | +0.12(+0.55%) |
May 15, 2007 | 21.52 | 21.52 | 21.23 | 21.27 | 559,815 | -0.25(-1.16%) |
May 14, 2007 | 21.87 | 21.93 | 21.40 | 21.52 | 421,725 | -0.30(-1.35%) |
May 11, 2007 | 21.31 | 21.96 | 21.29 | 21.82 | 738,791 | +0.51(+2.37%) |
May 10, 2007 | 21.55 | 21.56 | 21.09 | 21.31 | 1,173,631 | -0.32(-1.47%) |
May 09, 2007 | 21.79 | 21.79 | 21.15 | 21.63 | 1,452,639 | -0.15(-0.68%) |
May 08, 2007 | 22.98 | 22.65 | 21.41 | 21.78 | 2,741,474 | -2.57(-10.54%) |
May 07, 2007 | 24.69 | 24.69 | 23.99 | 24.34 | 409,511 | -0.19(-0.79%) |
May 04, 2007 | 24.90 | 24.90 | 24.34 | 24.54 | 698,290 | -0.26(-1.04%) |
May 03, 2007 | 24.36 | 24.94 | 24.37 | 24.79 | 828,279 | +0.44(+1.79%) |
May 02, 2007 | 24.13 | 24.54 | 24.09 | 24.36 | 465,955 | +0.16(+0.64%) |
May 01, 2007 | 23.77 | 24.41 | 23.77 | 24.20 | 916,739 | +0.60(+2.54%) |
Apr 30, 2007 | 23.95 | 24.23 | 23.54 | 23.60 | 622,431 | -0.27(-1.14%) |
Apr 27, 2007 | 23.86 | 23.99 | 23.74 | 23.88 | 561,743 | +0.02(+0.06%) |
Apr 26, 2007 | 23.90 | 24.15 | 23.74 | 23.86 | 640,817 | -0.03(-0.13%) |
Apr 25, 2007 | 23.64 | 24.11 | 23.60 | 23.89 | 1,066,400 | +0.28(+1.19%) |
Apr 24, 2007 | 23.71 | 23.79 | 23.52 | 23.61 | 511,188 | -0.10(-0.43%) |
Apr 23, 2007 | 23.49 | 23.83 | 23.49 | 23.71 | 446,283 | +0.16(+0.66%) |
Apr 20, 2007 | 23.45 | 23.64 | 23.39 | 23.56 | 573,829 | +0.19(+0.83%) |
Apr 19, 2007 | 23.48 | 23.61 | 23.22 | 23.36 | 842,808 | -0.21(-0.89%) |
Apr 18, 2007 | 23.60 | 23.71 | 23.40 | 23.57 | 451,683 | -0.03(-0.13%) |
Apr 17, 2007 | 23.78 | 23.92 | 23.45 | 23.60 | 563,543 | -0.12(-0.49%) |
Apr 16, 2007 | 23.65 | 23.78 | 23.42 | 23.72 | 722,076 | +0.08(+0.33%) |
Apr 13, 2007 | 23.85 | 24.00 | 23.63 | 23.64 | 611,759 | -0.20(-0.85%) |
Apr 12, 2007 | 23.25 | 23.85 | 23.25 | 23.85 | 514,299 | +0.58(+2.51%) |
Apr 11, 2007 | 23.18 | 23.37 | 23.03 | 23.26 | 485,884 | +0.05(+0.20%) |
Apr 10, 2007 | 22.72 | 23.22 | 22.72 | 23.22 | 670,903 | +0.40(+1.77%) |
Apr 09, 2007 | 22.75 | 23.09 | 22.73 | 22.81 | 508,642 | -0.03(-0.14%) |
Apr 05, 2007 | 22.85 | 23.06 | 22.73 | 22.84 | 736,220 | +0.00(+0.00%) |
Apr 04, 2007 | 22.69 | 22.97 | 22.56 | 22.84 | 414,011 | +0.12(+0.51%) |
Apr 03, 2007 | 22.73 | 22.94 | 22.36 | 22.73 | 369,524 | -0.13(-0.58%) |