Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.62 | 31.61 | 30.62 | 31.32 | 796,075 | +0.71(+2.31%) |
Jun 28, 2007 | 30.53 | 30.97 | 30.52 | 30.61 | 680,645 | +0.18(+0.59%) |
Jun 27, 2007 | 29.94 | 30.54 | 29.86 | 30.43 | 1,215,710 | +0.50(+1.68%) |
Jun 26, 2007 | 29.62 | 29.99 | 29.25 | 29.93 | 840,499 | +0.31(+1.04%) |
Jun 25, 2007 | 29.94 | 30.27 | 29.56 | 29.62 | 639,419 | -0.43(-1.43%) |
Jun 22, 2007 | 30.07 | 30.42 | 29.93 | 30.05 | 648,034 | -0.02(-0.08%) |
Jun 21, 2007 | 30.35 | 30.35 | 29.66 | 30.07 | 408,928 | -0.21(-0.70%) |
Jun 20, 2007 | 30.56 | 30.63 | 30.23 | 30.29 | 342,722 | -0.17(-0.56%) |
Jun 19, 2007 | 30.64 | 30.64 | 30.41 | 30.46 | 485,840 | -0.18(-0.58%) |
Jun 18, 2007 | 30.64 | 30.68 | 30.40 | 30.64 | 287,345 | +0.07(+0.24%) |
Jun 15, 2007 | 30.84 | 30.85 | 30.46 | 30.56 | 404,867 | +0.02(+0.08%) |
Jun 14, 2007 | 30.35 | 30.54 | 30.29 | 30.54 | 231,352 | +0.29(+0.97%) |
Jun 13, 2007 | 30.06 | 30.29 | 29.90 | 30.25 | 281,438 | +0.32(+1.06%) |
Jun 12, 2007 | 30.42 | 30.42 | 29.90 | 29.93 | 322,540 | -0.49(-1.60%) |
Jun 11, 2007 | 30.13 | 30.54 | 30.11 | 30.42 | 241,566 | +0.31(+1.03%) |
Jun 08, 2007 | 29.73 | 30.12 | 29.73 | 30.11 | 285,868 | +0.49(+1.65%) |
Jun 07, 2007 | 30.12 | 30.25 | 29.60 | 29.62 | 318,602 | -0.50(-1.67%) |
Jun 06, 2007 | 30.67 | 30.67 | 29.99 | 30.12 | 345,798 | -0.54(-1.78%) |
Jun 05, 2007 | 30.81 | 30.89 | 30.61 | 30.67 | 420,742 | -0.14(-0.45%) |
Jun 04, 2007 | 30.69 | 30.81 | 30.62 | 30.81 | 315,033 | -0.02(-0.05%) |
Jun 01, 2007 | 30.79 | 31.16 | 30.76 | 30.82 | 340,507 | +0.19(+0.61%) |
May 31, 2007 | 30.77 | 31.03 | 30.29 | 30.64 | 1,113,447 | +0.32(+1.05%) |
May 30, 2007 | 30.55 | 30.55 | 30.06 | 30.32 | 560,907 | +0.02(+0.05%) |
May 29, 2007 | 30.52 | 30.54 | 29.66 | 30.30 | 597,087 | +1.15(+3.96%) |
May 25, 2007 | 28.79 | 29.20 | 28.79 | 29.15 | 362,288 | +0.20(+0.67%) |
May 24, 2007 | 29.46 | 29.55 | 28.91 | 28.95 | 310,603 | -0.41(-1.41%) |
May 23, 2007 | 29.71 | 29.89 | 29.37 | 29.37 | 417,156 | -0.34(-1.15%) |
May 22, 2007 | 30.48 | 30.48 | 29.34 | 29.71 | 323,069 | +10.03(+50.99%) |
May 21, 2007 | 19.72 | 19.77 | 19.61 | 19.68 | 270,608 | -0.04(-0.18%) |
May 18, 2007 | 19.91 | 19.91 | 19.61 | 19.71 | 478,088 | +0.12(+0.61%) |
May 17, 2007 | 19.55 | 19.65 | 19.42 | 19.59 | 589,949 | +0.05(+0.24%) |
May 16, 2007 | 19.50 | 19.55 | 19.33 | 19.55 | 390,038 | +0.10(+0.54%) |
May 15, 2007 | 19.53 | 19.65 | 19.43 | 19.44 | 347,952 | -0.09(-0.46%) |
May 14, 2007 | 19.60 | 19.63 | 19.43 | 19.53 | 256,395 | -0.05(-0.28%) |
May 11, 2007 | 19.55 | 19.62 | 19.44 | 19.59 | 348,875 | +0.10(+0.50%) |
May 10, 2007 | 19.63 | 19.66 | 19.47 | 19.49 | 526,819 | -0.14(-0.72%) |
May 09, 2007 | 19.45 | 19.63 | 19.36 | 19.63 | 285,560 | +0.18(+0.93%) |
May 08, 2007 | 19.45 | 19.47 | 19.23 | 19.45 | 318,417 | -0.00(-0.02%) |
May 07, 2007 | 19.33 | 19.49 | 19.32 | 19.45 | 267,840 | +0.13(+0.69%) |
May 04, 2007 | 19.35 | 19.35 | 19.21 | 19.32 | 389,300 | -0.01(-0.06%) |
May 03, 2007 | 19.31 | 19.35 | 19.14 | 19.33 | 452,614 | +0.07(+0.34%) |
May 02, 2007 | 18.86 | 19.33 | 18.85 | 19.26 | 480,303 | +0.34(+1.81%) |
May 01, 2007 | 19.02 | 19.13 | 18.80 | 18.92 | 337,799 | -0.03(-0.15%) |
Apr 30, 2007 | 19.13 | 19.14 | 18.95 | 18.95 | 449,845 | -0.14(-0.76%) |
Apr 27, 2007 | 18.98 | 19.14 | 18.95 | 19.09 | 532,542 | +0.12(+0.65%) |
Apr 26, 2007 | 18.99 | 19.07 | 18.89 | 18.97 | 288,145 | -0.01(-0.08%) |
Apr 25, 2007 | 18.89 | 19.00 | 18.68 | 18.99 | 538,079 | +0.14(+0.77%) |
Apr 24, 2007 | 18.88 | 18.92 | 18.75 | 18.84 | 412,004 | -0.03(-0.15%) |
Apr 23, 2007 | 19.00 | 19.12 | 18.82 | 18.87 | 722,116 | -0.08(-0.44%) |
Apr 20, 2007 | 18.92 | 19.20 | 18.92 | 18.95 | 706,426 | +0.26(+1.39%) |
Apr 19, 2007 | 17.88 | 18.87 | 17.88 | 18.69 | 882,709 | +0.15(+0.80%) |
Apr 18, 2007 | 18.61 | 18.63 | 18.35 | 18.55 | 525,158 | -0.06(-0.31%) |
Apr 17, 2007 | 18.54 | 18.64 | 18.45 | 18.60 | 546,017 | +0.07(+0.35%) |
Apr 16, 2007 | 18.35 | 18.64 | 18.30 | 18.54 | 262,117 | +0.29(+1.60%) |
Apr 13, 2007 | 18.21 | 18.27 | 18.15 | 18.25 | 311,403 | +0.04(+0.20%) |
Apr 12, 2007 | 18.19 | 18.21 | 18.07 | 18.21 | 420,496 | -0.02(-0.10%) |
Apr 11, 2007 | 18.44 | 18.49 | 18.19 | 18.23 | 406,282 | -0.16(-0.88%) |
Apr 10, 2007 | 18.71 | 18.77 | 18.36 | 18.39 | 412,558 | -0.32(-1.70%) |
Apr 09, 2007 | 18.81 | 18.86 | 18.63 | 18.71 | 244,766 | -0.02(-0.12%) |
Apr 05, 2007 | 18.78 | 18.98 | 18.70 | 18.73 | 527,558 | +0.17(+0.89%) |
Apr 04, 2007 | 18.44 | 18.63 | 18.41 | 18.56 | 229,814 | +0.13(+0.69%) |
Apr 03, 2007 | 18.39 | 18.48 | 18.30 | 18.44 | 296,451 | +0.08(+0.43%) |