Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.68 | 23.71 | 23.19 | 23.23 | 352,555 | -0.33(-1.42%) |
Jun 28, 2007 | 23.89 | 23.92 | 23.54 | 23.56 | 324,165 | -0.26(-1.10%) |
Jun 27, 2007 | 23.24 | 23.91 | 23.21 | 23.83 | 258,679 | +0.48(+2.08%) |
Jun 26, 2007 | 23.41 | 23.50 | 23.04 | 23.34 | 257,168 | +0.03(+0.11%) |
Jun 25, 2007 | 23.37 | 23.77 | 23.06 | 23.32 | 329,006 | -0.06(-0.25%) |
Jun 22, 2007 | 23.92 | 24.06 | 23.35 | 23.37 | 642,582 | -0.55(-2.30%) |
Jun 21, 2007 | 23.73 | 24.19 | 23.64 | 23.92 | 332,549 | +0.18(+0.74%) |
Jun 20, 2007 | 23.94 | 24.10 | 23.71 | 23.75 | 231,913 | -0.18(-0.77%) |
Jun 19, 2007 | 23.82 | 24.05 | 23.67 | 23.93 | 191,427 | +0.07(+0.30%) |
Jun 18, 2007 | 23.84 | 24.05 | 23.60 | 23.86 | 262,926 | +0.07(+0.27%) |
Jun 15, 2007 | 23.39 | 23.88 | 23.29 | 23.79 | 511,340 | +0.71(+3.09%) |
Jun 14, 2007 | 22.88 | 23.33 | 22.86 | 23.08 | 262,010 | +0.27(+1.18%) |
Jun 13, 2007 | 22.68 | 23.07 | 22.63 | 22.81 | 365,744 | +0.17(+0.75%) |
Jun 12, 2007 | 22.08 | 23.09 | 22.08 | 22.64 | 592,005 | +0.48(+2.16%) |
Jun 11, 2007 | 22.14 | 22.23 | 21.74 | 22.16 | 605,728 | +0.31(+1.41%) |
Jun 08, 2007 | 21.16 | 21.95 | 21.09 | 21.86 | 400,898 | +0.69(+3.28%) |
Jun 07, 2007 | 21.34 | 21.52 | 21.16 | 21.16 | 216,142 | -0.33(-1.52%) |
Jun 06, 2007 | 21.48 | 21.69 | 21.41 | 21.49 | 190,234 | -0.16(-0.73%) |
Jun 05, 2007 | 21.72 | 21.86 | 21.33 | 21.65 | 404,472 | -0.18(-0.81%) |
Jun 04, 2007 | 21.65 | 21.93 | 21.44 | 21.82 | 262,329 | +0.13(+0.60%) |
Jun 01, 2007 | 22.05 | 22.09 | 21.61 | 21.69 | 564,092 | -0.21(-0.96%) |
May 31, 2007 | 21.66 | 22.09 | 21.44 | 21.90 | 338,549 | +0.31(+1.42%) |
May 30, 2007 | 21.57 | 21.68 | 21.29 | 21.59 | 334,610 | -0.08(-0.36%) |
May 29, 2007 | 21.71 | 21.76 | 21.53 | 21.67 | 175,358 | +0.02(+0.09%) |
May 25, 2007 | 21.89 | 21.99 | 21.53 | 21.65 | 294,924 | -0.21(-0.96%) |
May 24, 2007 | 21.80 | 22.01 | 21.58 | 21.86 | 507,082 | +0.05(+0.21%) |
May 23, 2007 | 21.82 | 22.20 | 21.65 | 21.82 | 529,729 | -0.01(-0.03%) |
May 22, 2007 | 21.26 | 21.87 | 20.97 | 21.82 | 419,346 | +0.50(+2.33%) |
May 21, 2007 | 21.13 | 21.53 | 21.08 | 21.33 | 221,185 | +0.21(+0.99%) |
May 18, 2007 | 21.03 | 21.22 | 20.82 | 21.12 | 163,146 | +0.16(+0.78%) |
May 17, 2007 | 21.29 | 21.37 | 20.91 | 20.95 | 243,448 | -0.35(-1.63%) |
May 16, 2007 | 21.59 | 21.59 | 20.78 | 21.30 | 671,056 | -0.29(-1.36%) |
May 15, 2007 | 21.65 | 21.80 | 21.42 | 21.59 | 548,270 | -0.11(-0.51%) |
May 14, 2007 | 21.68 | 21.75 | 21.34 | 21.70 | 802,938 | +0.02(+0.09%) |
May 11, 2007 | 21.25 | 21.80 | 21.08 | 21.69 | 321,490 | +0.38(+1.78%) |
May 10, 2007 | 21.52 | 21.52 | 21.10 | 21.31 | 538,396 | -0.28(-1.30%) |
May 09, 2007 | 21.32 | 21.68 | 21.29 | 21.59 | 328,452 | +0.10(+0.49%) |
May 08, 2007 | 21.48 | 21.50 | 21.21 | 21.48 | 331,665 | -0.15(-0.70%) |
May 07, 2007 | 21.86 | 21.86 | 21.57 | 21.63 | 678,670 | -0.18(-0.84%) |
May 04, 2007 | 21.19 | 21.83 | 21.19 | 21.82 | 536,399 | +0.54(+2.52%) |
May 03, 2007 | 21.49 | 21.49 | 20.97 | 21.28 | 574,156 | -0.22(-1.00%) |
May 02, 2007 | 21.14 | 21.51 | 21.01 | 21.50 | 505,895 | +0.41(+1.96%) |
May 01, 2007 | 20.95 | 21.19 | 20.89 | 21.08 | 395,404 | +0.05(+0.22%) |
Apr 30, 2007 | 21.53 | 21.64 | 21.00 | 21.04 | 843,199 | -0.51(-2.37%) |
Apr 27, 2007 | 21.93 | 21.93 | 21.48 | 21.55 | 820,217 | -0.39(-1.79%) |
Apr 26, 2007 | 21.99 | 22.35 | 20.95 | 21.94 | 3,395,338 | -2.40(-9.87%) |
Apr 25, 2007 | 24.05 | 24.40 | 23.68 | 24.34 | 709,114 | +0.38(+1.58%) |
Apr 24, 2007 | 23.56 | 24.02 | 23.09 | 23.96 | 572,384 | +0.56(+2.38%) |
Apr 23, 2007 | 23.35 | 23.56 | 23.18 | 23.41 | 132,636 | +0.01(+0.06%) |
Apr 20, 2007 | 23.48 | 23.48 | 23.13 | 23.39 | 330,227 | +0.13(+0.56%) |
Apr 19, 2007 | 23.16 | 23.45 | 22.86 | 23.26 | 268,006 | +0.01(+0.03%) |
Apr 18, 2007 | 23.44 | 23.44 | 22.98 | 23.26 | 211,632 | -0.07(-0.31%) |
Apr 17, 2007 | 23.12 | 23.54 | 22.99 | 23.33 | 461,086 | +0.16(+0.68%) |
Apr 16, 2007 | 22.63 | 23.17 | 22.58 | 23.17 | 293,003 | +0.63(+2.82%) |
Apr 13, 2007 | 22.61 | 22.63 | 22.32 | 22.54 | 414,623 | -0.07(-0.32%) |
Apr 12, 2007 | 22.17 | 22.61 | 22.16 | 22.61 | 195,323 | +0.34(+1.53%) |
Apr 11, 2007 | 22.46 | 22.46 | 22.08 | 22.27 | 240,777 | -0.12(-0.53%) |
Apr 10, 2007 | 22.33 | 22.44 | 22.24 | 22.39 | 168,390 | +0.02(+0.09%) |
Apr 09, 2007 | 22.50 | 22.50 | 22.23 | 22.37 | 145,187 | -0.14(-0.61%) |
Apr 05, 2007 | 22.29 | 22.52 | 22.28 | 22.50 | 140,406 | +0.12(+0.53%) |
Apr 04, 2007 | 22.16 | 22.43 | 21.97 | 22.39 | 238,430 | +0.27(+1.21%) |
Apr 03, 2007 | 21.97 | 22.14 | 21.85 | 22.12 | 227,884 | +0.20(+0.90%) |