Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.80 | 25.46 | 24.23 | 24.30 | 65,187 | -0.42(-1.69%) |
Jun 28, 2007 | 24.61 | 25.00 | 24.23 | 24.72 | 63,314 | -0.17(-0.69%) |
Jun 27, 2007 | 24.49 | 24.92 | 24.35 | 24.89 | 46,579 | +0.34(+1.39%) |
Jun 26, 2007 | 24.77 | 24.85 | 24.34 | 24.55 | 60,038 | -0.07(-0.28%) |
Jun 25, 2007 | 24.62 | 25.46 | 24.54 | 24.62 | 86,019 | +0.03(+0.10%) |
Jun 22, 2007 | 25.54 | 25.58 | 24.31 | 24.59 | 127,332 | -0.93(-3.65%) |
Jun 21, 2007 | 25.01 | 25.57 | 24.92 | 25.52 | 46,228 | +0.51(+2.05%) |
Jun 20, 2007 | 26.01 | 26.05 | 24.89 | 25.01 | 101,350 | -0.86(-3.34%) |
Jun 19, 2007 | 25.35 | 26.04 | 25.27 | 25.87 | 52,079 | +0.52(+2.06%) |
Jun 18, 2007 | 25.57 | 25.57 | 25.16 | 25.35 | 47,983 | -0.13(-0.50%) |
Jun 15, 2007 | 25.16 | 25.84 | 25.08 | 25.48 | 115,277 | +0.72(+2.90%) |
Jun 14, 2007 | 24.75 | 25.08 | 24.57 | 24.76 | 42,366 | -0.01(-0.03%) |
Jun 13, 2007 | 24.31 | 24.77 | 24.22 | 24.77 | 33,588 | +0.51(+2.11%) |
Jun 12, 2007 | 24.44 | 24.69 | 24.18 | 24.26 | 68,581 | -0.38(-1.56%) |
Jun 11, 2007 | 24.65 | 24.80 | 24.39 | 24.64 | 45,373 | -0.11(-0.45%) |
Jun 08, 2007 | 24.73 | 24.78 | 24.33 | 24.75 | 84,732 | +0.20(+0.80%) |
Jun 07, 2007 | 24.78 | 24.79 | 24.38 | 24.56 | 75,252 | -0.27(-1.10%) |
Jun 06, 2007 | 24.95 | 25.07 | 24.62 | 24.83 | 67,060 | -0.18(-0.72%) |
Jun 05, 2007 | 25.08 | 25.15 | 24.80 | 25.01 | 79,348 | -0.11(-0.44%) |
Jun 04, 2007 | 24.48 | 25.18 | 24.48 | 25.12 | 104,159 | +0.61(+2.47%) |
Jun 01, 2007 | 24.44 | 24.69 | 24.29 | 24.51 | 31,715 | +0.14(+0.56%) |
May 31, 2007 | 24.51 | 25.20 | 24.35 | 24.38 | 152,260 | -0.14(-0.56%) |
May 30, 2007 | 24.39 | 24.70 | 23.98 | 24.51 | 87,540 | +0.03(+0.10%) |
May 29, 2007 | 24.27 | 24.78 | 24.27 | 24.49 | 57,346 | +0.29(+1.20%) |
May 25, 2007 | 24.10 | 24.35 | 23.93 | 24.20 | 64,602 | +0.20(+0.82%) |
May 24, 2007 | 23.94 | 24.45 | 23.85 | 24.00 | 86,604 | +0.00(+0.00%) |
May 23, 2007 | 23.96 | 24.22 | 23.77 | 24.00 | 103,808 | +0.03(+0.14%) |
May 22, 2007 | 23.24 | 24.10 | 23.23 | 23.97 | 86,838 | +0.66(+2.82%) |
May 21, 2007 | 23.20 | 23.37 | 23.08 | 23.31 | 123,469 | +0.03(+0.11%) |
May 18, 2007 | 23.08 | 23.35 | 22.62 | 23.28 | 70,360 | +0.21(+0.89%) |
May 17, 2007 | 23.11 | 23.15 | 22.97 | 23.08 | 109,543 | -0.08(-0.33%) |
May 16, 2007 | 23.07 | 23.28 | 22.87 | 23.16 | 97,020 | +0.16(+0.71%) |
May 15, 2007 | 23.05 | 23.36 | 22.93 | 22.99 | 150,387 | -0.06(-0.26%) |
May 14, 2007 | 23.20 | 23.20 | 22.76 | 23.05 | 83,327 | -0.23(-0.99%) |
May 11, 2007 | 22.94 | 23.34 | 22.94 | 23.28 | 40,610 | +0.50(+2.17%) |
May 10, 2007 | 23.20 | 23.20 | 22.64 | 22.79 | 76,188 | -0.57(-2.45%) |
May 09, 2007 | 23.11 | 23.40 | 23.10 | 23.36 | 45,759 | +0.06(+0.26%) |
May 08, 2007 | 23.28 | 23.41 | 22.93 | 23.30 | 53,601 | -0.06(-0.26%) |
May 07, 2007 | 23.87 | 23.94 | 23.30 | 23.36 | 102,404 | -0.50(-2.08%) |
May 04, 2007 | 23.97 | 23.97 | 23.63 | 23.86 | 53,601 | -0.02(-0.07%) |
May 03, 2007 | 24.10 | 24.27 | 23.70 | 23.87 | 87,774 | -0.26(-1.10%) |
May 02, 2007 | 23.24 | 24.42 | 23.22 | 24.14 | 108,489 | +0.78(+3.33%) |
May 01, 2007 | 23.38 | 23.80 | 22.87 | 23.36 | 80,635 | -0.02(-0.07%) |
Apr 30, 2007 | 23.54 | 23.95 | 23.34 | 23.38 | 145,238 | -0.17(-0.73%) |
Apr 27, 2007 | 23.81 | 23.81 | 23.29 | 23.55 | 57,112 | -0.29(-1.22%) |
Apr 26, 2007 | 23.92 | 24.28 | 23.80 | 23.84 | 103,117 | -1.19(-4.75%) |
Apr 25, 2007 | 24.91 | 25.34 | 24.69 | 25.03 | 90,583 | +0.12(+0.48%) |
Apr 24, 2007 | 24.90 | 25.13 | 24.48 | 24.91 | 73,730 | +0.05(+0.21%) |
Apr 23, 2007 | 24.48 | 25.12 | 24.41 | 24.86 | 56,878 | +0.32(+1.32%) |
Apr 20, 2007 | 24.44 | 24.67 | 24.44 | 24.53 | 27,584 | +0.40(+1.66%) |
Apr 19, 2007 | 24.48 | 24.69 | 23.98 | 24.13 | 41,897 | -0.44(-1.77%) |
Apr 18, 2007 | 24.34 | 24.77 | 24.34 | 24.57 | 35,344 | +0.15(+0.63%) |
Apr 17, 2007 | 24.78 | 24.78 | 24.11 | 24.41 | 36,748 | -0.38(-1.52%) |
Apr 16, 2007 | 24.51 | 24.79 | 24.51 | 24.79 | 56,175 | +0.37(+1.50%) |
Apr 13, 2007 | 23.92 | 24.61 | 23.92 | 24.42 | 46,380 | +0.48(+2.00%) |
Apr 12, 2007 | 23.73 | 24.03 | 23.42 | 23.94 | 36,163 | +0.21(+0.90%) |
Apr 11, 2007 | 24.12 | 24.13 | 23.50 | 23.73 | 53,250 | -0.38(-1.59%) |
Apr 10, 2007 | 24.04 | 24.61 | 24.04 | 24.11 | 24,108 | +0.03(+0.11%) |
Apr 09, 2007 | 24.44 | 24.61 | 23.92 | 24.09 | 129,906 | -0.36(-1.47%) |
Apr 05, 2007 | 24.52 | 24.65 | 24.35 | 24.45 | 22,704 | -0.11(-0.45%) |
Apr 04, 2007 | 24.51 | 24.65 | 24.22 | 24.56 | 29,024 | -0.01(-0.04%) |
Apr 03, 2007 | 24.26 | 24.71 | 24.24 | 24.57 | 45,877 | +0.38(+1.55%) |