Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.13 | 24.30 | 23.98 | 24.19 | 600,240 | +0.19(+0.81%) |
Jun 28, 2007 | 24.03 | 24.29 | 24.00 | 24.00 | 415,813 | +0.00(+0.00%) |
Jun 27, 2007 | 23.87 | 24.08 | 23.64 | 24.00 | 758,041 | +0.05(+0.20%) |
Jun 26, 2007 | 24.11 | 24.37 | 23.90 | 23.95 | 1,099,133 | -0.01(-0.04%) |
Jun 25, 2007 | 24.16 | 24.36 | 23.79 | 23.96 | 1,021,420 | -0.15(-0.60%) |
Jun 22, 2007 | 24.18 | 24.27 | 23.95 | 24.11 | 943,500 | -0.16(-0.68%) |
Jun 21, 2007 | 24.12 | 24.34 | 23.98 | 24.27 | 507,046 | +0.23(+0.97%) |
Jun 20, 2007 | 24.49 | 24.55 | 24.04 | 24.04 | 726,460 | -0.38(-1.55%) |
Jun 19, 2007 | 24.42 | 24.49 | 24.24 | 24.42 | 630,892 | -0.11(-0.43%) |
Jun 18, 2007 | 24.63 | 24.68 | 24.49 | 24.52 | 489,604 | -0.13(-0.51%) |
Jun 15, 2007 | 24.70 | 24.87 | 24.56 | 24.65 | 987,465 | +0.04(+0.16%) |
Jun 14, 2007 | 23.55 | 24.66 | 23.44 | 24.61 | 2,116,632 | +1.01(+4.27%) |
Jun 13, 2007 | 23.74 | 23.74 | 23.42 | 23.60 | 988,291 | -0.12(-0.49%) |
Jun 12, 2007 | 23.76 | 23.86 | 23.25 | 23.72 | 960,013 | -0.04(-0.16%) |
Jun 11, 2007 | 23.96 | 24.12 | 23.73 | 23.76 | 875,588 | -0.18(-0.77%) |
Jun 08, 2007 | 23.59 | 24.04 | 23.51 | 23.94 | 853,326 | +0.24(+1.02%) |
Jun 07, 2007 | 24.02 | 24.12 | 23.50 | 23.70 | 1,287,379 | -0.51(-2.12%) |
Jun 06, 2007 | 24.55 | 24.56 | 24.07 | 24.21 | 971,985 | -0.35(-1.42%) |
Jun 05, 2007 | 24.42 | 24.58 | 24.16 | 24.56 | 1,065,798 | +0.20(+0.84%) |
Jun 04, 2007 | 24.48 | 24.58 | 24.20 | 24.36 | 1,497,385 | -0.11(-0.44%) |
Jun 01, 2007 | 24.18 | 24.49 | 24.12 | 24.47 | 1,690,188 | +0.31(+1.28%) |
May 31, 2007 | 24.42 | 24.56 | 24.14 | 24.16 | 3,021,946 | -0.26(-1.07%) |
May 30, 2007 | 24.11 | 24.46 | 24.01 | 24.42 | 789,518 | +0.21(+0.88%) |
May 29, 2007 | 23.96 | 24.32 | 23.95 | 24.20 | 596,215 | +0.36(+1.50%) |
May 25, 2007 | 23.45 | 23.97 | 23.33 | 23.85 | 615,082 | +0.34(+1.44%) |
May 24, 2007 | 23.79 | 24.20 | 23.34 | 23.51 | 882,093 | -0.20(-0.86%) |
May 23, 2007 | 23.97 | 24.22 | 23.70 | 23.71 | 510,761 | -0.26(-1.09%) |
May 22, 2007 | 23.98 | 24.07 | 23.70 | 23.97 | 631,202 | -0.07(-0.28%) |
May 21, 2007 | 23.25 | 24.06 | 23.15 | 24.04 | 532,073 | +0.14(+0.57%) |
May 18, 2007 | 23.70 | 24.07 | 23.68 | 23.90 | 578,980 | +0.23(+0.98%) |
May 17, 2007 | 23.43 | 23.76 | 23.25 | 23.67 | 820,376 | +0.24(+1.03%) |
May 16, 2007 | 23.37 | 23.55 | 23.16 | 23.43 | 857,324 | +0.10(+0.42%) |
May 15, 2007 | 23.71 | 23.76 | 23.33 | 23.33 | 874,353 | -0.34(-1.43%) |
May 14, 2007 | 23.98 | 24.07 | 23.67 | 23.67 | 797,568 | -0.31(-1.29%) |
May 11, 2007 | 23.70 | 24.04 | 23.61 | 23.98 | 427,784 | +0.29(+1.23%) |
May 10, 2007 | 23.97 | 23.97 | 23.61 | 23.69 | 547,296 | -0.28(-1.17%) |
May 09, 2007 | 23.70 | 24.00 | 23.63 | 23.97 | 656,590 | +0.07(+0.28%) |
May 08, 2007 | 23.97 | 23.99 | 23.76 | 23.90 | 741,218 | -0.24(-1.00%) |
May 07, 2007 | 23.80 | 24.30 | 23.80 | 24.15 | 661,957 | +0.24(+1.01%) |
May 04, 2007 | 24.19 | 24.40 | 23.85 | 23.90 | 829,871 | -0.18(-0.76%) |
May 03, 2007 | 23.86 | 24.18 | 23.77 | 24.09 | 1,499,672 | +0.23(+0.98%) |
May 02, 2007 | 23.61 | 23.93 | 23.57 | 23.86 | 720,973 | +0.24(+1.03%) |
May 01, 2007 | 23.32 | 23.72 | 23.14 | 23.61 | 1,130,115 | +0.19(+0.83%) |
Apr 30, 2007 | 23.74 | 23.76 | 23.37 | 23.42 | 845,571 | -0.36(-1.51%) |
Apr 27, 2007 | 23.77 | 24.01 | 23.67 | 23.78 | 786,422 | -0.10(-0.41%) |
Apr 26, 2007 | 23.64 | 24.13 | 23.64 | 23.87 | 1,331,033 | +0.40(+1.69%) |
Apr 25, 2007 | 23.51 | 23.65 | 23.30 | 23.48 | 893,355 | -0.03(-0.12%) |
Apr 24, 2007 | 23.30 | 23.63 | 23.11 | 23.51 | 1,633,942 | +0.21(+0.92%) |
Apr 23, 2007 | 23.47 | 23.64 | 23.29 | 23.29 | 1,550,139 | -0.34(-1.44%) |
Apr 20, 2007 | 23.55 | 23.81 | 23.55 | 23.63 | 1,658,990 | +0.18(+0.79%) |
Apr 19, 2007 | 23.47 | 23.62 | 23.35 | 23.45 | 2,484,854 | -0.02(-0.08%) |
Apr 18, 2007 | 23.74 | 23.84 | 23.35 | 23.47 | 5,633,634 | -1.24(-5.02%) |
Apr 17, 2007 | 24.71 | 24.85 | 24.42 | 24.71 | 2,171,537 | +0.06(+0.24%) |
Apr 16, 2007 | 24.89 | 25.12 | 24.62 | 24.65 | 1,508,341 | -0.23(-0.93%) |
Apr 13, 2007 | 24.72 | 24.99 | 24.69 | 24.88 | 1,050,328 | +0.19(+0.78%) |
Apr 12, 2007 | 24.70 | 24.96 | 24.61 | 24.69 | 908,926 | +0.02(+0.08%) |
Apr 11, 2007 | 25.08 | 25.11 | 24.59 | 24.67 | 1,386,353 | -0.41(-1.62%) |
Apr 10, 2007 | 24.53 | 25.17 | 24.53 | 25.08 | 2,058,940 | +0.62(+2.54%) |
Apr 09, 2007 | 24.22 | 24.60 | 24.22 | 24.46 | 1,381,345 | +0.24(+1.00%) |
Apr 05, 2007 | 24.79 | 24.80 | 24.20 | 24.21 | 1,319,270 | -0.46(-1.85%) |
Apr 04, 2007 | 23.02 | 24.87 | 23.02 | 24.67 | 1,533,214 | +0.49(+2.04%) |
Apr 03, 2007 | 24.22 | 24.26 | 23.96 | 24.18 | 1,205,228 | +0.03(+0.12%) |