Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.93 | 25.10 | 24.78 | 24.86 | 477,936 | -0.04(-0.18%) |
Jun 28, 2007 | 24.81 | 25.00 | 24.73 | 24.91 | 357,777 | -0.01(-0.02%) |
Jun 27, 2007 | 24.85 | 25.05 | 24.77 | 24.91 | 304,372 | -0.08(-0.33%) |
Jun 26, 2007 | 25.04 | 25.20 | 24.88 | 25.00 | 456,797 | +0.06(+0.23%) |
Jun 25, 2007 | 24.90 | 25.08 | 24.78 | 24.94 | 371,446 | +0.03(+0.10%) |
Jun 22, 2007 | 25.17 | 25.20 | 24.91 | 24.91 | 666,759 | -0.28(-1.12%) |
Jun 21, 2007 | 25.25 | 25.27 | 25.01 | 25.20 | 235,869 | +0.05(+0.20%) |
Jun 20, 2007 | 25.54 | 25.57 | 25.15 | 25.15 | 282,597 | -0.40(-1.55%) |
Jun 19, 2007 | 25.36 | 25.65 | 25.36 | 25.54 | 175,630 | +0.11(+0.45%) |
Jun 18, 2007 | 25.60 | 25.60 | 25.22 | 25.43 | 450,757 | -0.09(-0.37%) |
Jun 15, 2007 | 25.36 | 25.78 | 25.22 | 25.53 | 228,557 | +0.31(+1.22%) |
Jun 14, 2007 | 25.27 | 25.39 | 25.14 | 25.22 | 275,604 | -0.07(-0.27%) |
Jun 13, 2007 | 25.10 | 25.32 | 24.97 | 25.29 | 406,889 | +0.22(+0.88%) |
Jun 12, 2007 | 25.22 | 25.30 | 25.07 | 25.07 | 468,877 | -0.17(-0.67%) |
Jun 11, 2007 | 25.52 | 25.52 | 25.14 | 25.24 | 426,121 | -0.28(-1.11%) |
Jun 08, 2007 | 25.42 | 25.66 | 25.39 | 25.52 | 268,610 | +0.11(+0.42%) |
Jun 07, 2007 | 26.03 | 26.19 | 25.41 | 25.41 | 588,718 | -0.67(-2.58%) |
Jun 06, 2007 | 25.96 | 26.12 | 25.75 | 26.09 | 540,877 | -0.14(-0.53%) |
Jun 05, 2007 | 26.38 | 26.38 | 25.98 | 26.22 | 541,036 | -0.21(-0.79%) |
Jun 04, 2007 | 26.04 | 26.45 | 26.00 | 26.43 | 606,679 | +0.39(+1.50%) |
Jun 01, 2007 | 25.42 | 26.06 | 25.42 | 26.04 | 538,334 | +0.67(+2.65%) |
May 31, 2007 | 25.02 | 25.37 | 24.94 | 25.37 | 593,487 | +0.38(+1.51%) |
May 30, 2007 | 24.60 | 25.04 | 24.54 | 24.99 | 408,638 | +0.39(+1.59%) |
May 29, 2007 | 24.54 | 24.78 | 24.51 | 24.60 | 551,049 | +0.14(+0.57%) |
May 25, 2007 | 24.35 | 24.52 | 24.18 | 24.46 | 266,067 | +0.06(+0.26%) |
May 24, 2007 | 24.81 | 24.85 | 24.31 | 24.40 | 598,573 | -0.41(-1.65%) |
May 23, 2007 | 24.71 | 25.05 | 24.70 | 24.81 | 483,658 | +0.10(+0.41%) |
May 22, 2007 | 24.30 | 24.83 | 24.28 | 24.71 | 826,654 | +0.59(+2.43%) |
May 21, 2007 | 24.10 | 24.17 | 23.98 | 24.12 | 366,995 | +0.13(+0.52%) |
May 18, 2007 | 23.91 | 24.04 | 23.77 | 24.00 | 443,605 | +0.06(+0.24%) |
May 17, 2007 | 23.78 | 23.98 | 23.73 | 23.94 | 624,321 | +0.08(+0.34%) |
May 16, 2007 | 23.82 | 23.92 | 23.70 | 23.86 | 518,943 | +0.16(+0.69%) |
May 15, 2007 | 23.54 | 23.82 | 23.35 | 23.69 | 549,778 | +0.11(+0.45%) |
May 14, 2007 | 23.91 | 23.93 | 23.44 | 23.59 | 242,544 | -0.32(-1.34%) |
May 11, 2007 | 23.65 | 24.06 | 23.49 | 23.91 | 340,611 | +0.30(+1.25%) |
May 10, 2007 | 24.07 | 24.14 | 23.52 | 23.61 | 751,157 | -0.52(-2.14%) |
May 09, 2007 | 23.76 | 24.18 | 23.59 | 24.13 | 371,128 | +0.36(+1.54%) |
May 08, 2007 | 23.75 | 24.10 | 23.48 | 23.76 | 410,386 | -0.14(-0.58%) |
May 07, 2007 | 24.08 | 24.08 | 23.74 | 23.90 | 360,638 | -0.20(-0.81%) |
May 04, 2007 | 24.20 | 24.24 | 23.92 | 24.10 | 373,830 | -0.04(-0.18%) |
May 03, 2007 | 24.22 | 24.34 | 24.02 | 24.14 | 348,558 | +0.03(+0.10%) |
May 02, 2007 | 23.76 | 24.14 | 23.71 | 24.12 | 570,599 | +0.45(+1.91%) |
May 01, 2007 | 23.77 | 23.92 | 23.42 | 23.66 | 698,547 | -0.02(-0.08%) |
Apr 30, 2007 | 24.29 | 24.29 | 23.59 | 23.68 | 1,388,353 | -0.59(-2.44%) |
Apr 27, 2007 | 24.02 | 24.52 | 23.81 | 24.27 | 1,587,029 | +0.23(+0.94%) |
Apr 26, 2007 | 23.91 | 24.24 | 23.32 | 24.05 | 1,786,024 | +1.26(+5.52%) |
Apr 25, 2007 | 22.35 | 22.87 | 22.27 | 22.79 | 1,201,279 | +0.48(+2.14%) |
Apr 24, 2007 | 22.39 | 22.50 | 22.17 | 22.31 | 566,626 | -0.08(-0.34%) |
Apr 23, 2007 | 22.13 | 22.48 | 22.13 | 22.39 | 452,982 | +0.25(+1.14%) |
Apr 20, 2007 | 22.08 | 22.25 | 21.88 | 22.13 | 578,864 | +0.19(+0.86%) |
Apr 19, 2007 | 22.18 | 22.25 | 21.81 | 21.95 | 998,469 | -0.74(-3.25%) |
Apr 18, 2007 | 22.37 | 22.83 | 22.37 | 22.68 | 443,287 | +0.34(+1.52%) |
Apr 17, 2007 | 22.63 | 22.74 | 22.18 | 22.34 | 698,706 | -0.23(-1.00%) |
Apr 16, 2007 | 22.40 | 22.65 | 22.33 | 22.57 | 623,527 | +0.22(+0.99%) |
Apr 13, 2007 | 22.13 | 22.42 | 22.02 | 22.35 | 408,002 | +0.19(+0.85%) |
Apr 12, 2007 | 22.12 | 22.21 | 22.00 | 22.16 | 287,366 | +0.05(+0.23%) |
Apr 11, 2007 | 22.19 | 22.23 | 21.98 | 22.11 | 474,122 | -0.07(-0.31%) |
Apr 10, 2007 | 22.38 | 22.63 | 22.13 | 22.18 | 411,022 | -0.12(-0.54%) |
Apr 09, 2007 | 22.62 | 22.70 | 22.14 | 22.30 | 486,678 | -0.33(-1.45%) |
Apr 05, 2007 | 22.52 | 22.83 | 22.15 | 22.62 | 425,327 | -0.06(-0.25%) |
Apr 04, 2007 | 22.54 | 22.77 | 22.42 | 22.68 | 480,320 | +0.11(+0.47%) |
Apr 03, 2007 | 22.38 | 22.68 | 22.34 | 22.57 | 512,586 | +0.15(+0.67%) |