Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.69 | 24.94 | 24.29 | 24.49 | 332,975 | -0.32(-1.28%) |
Jun 28, 2007 | 24.88 | 25.13 | 24.75 | 24.81 | 160,178 | -0.03(-0.13%) |
Jun 27, 2007 | 24.57 | 24.85 | 24.45 | 24.84 | 303,378 | +0.12(+0.47%) |
Jun 26, 2007 | 25.11 | 25.13 | 24.68 | 24.73 | 237,621 | -0.19(-0.77%) |
Jun 25, 2007 | 25.30 | 25.45 | 24.71 | 24.92 | 377,468 | -0.45(-1.79%) |
Jun 22, 2007 | 25.37 | 25.65 | 25.13 | 25.37 | 417,795 | +0.05(+0.20%) |
Jun 21, 2007 | 25.51 | 25.51 | 24.87 | 25.32 | 337,300 | -0.20(-0.79%) |
Jun 20, 2007 | 26.04 | 26.16 | 25.39 | 25.52 | 366,865 | -0.46(-1.78%) |
Jun 19, 2007 | 25.84 | 26.16 | 25.73 | 25.98 | 382,841 | -0.03(-0.10%) |
Jun 18, 2007 | 25.56 | 26.06 | 25.46 | 26.01 | 320,246 | +0.42(+1.64%) |
Jun 15, 2007 | 25.95 | 25.95 | 25.51 | 25.59 | 488,120 | +0.00(+0.00%) |
Jun 14, 2007 | 25.25 | 25.69 | 25.17 | 25.59 | 435,182 | +0.36(+1.43%) |
Jun 13, 2007 | 25.02 | 25.31 | 24.79 | 25.23 | 364,957 | +0.23(+0.91%) |
Jun 12, 2007 | 25.21 | 25.21 | 24.68 | 25.00 | 265,878 | -0.30(-1.19%) |
Jun 11, 2007 | 25.39 | 25.76 | 25.03 | 25.30 | 193,928 | -0.08(-0.33%) |
Jun 08, 2007 | 24.84 | 25.48 | 24.74 | 25.39 | 225,943 | +0.44(+1.75%) |
Jun 07, 2007 | 25.22 | 25.38 | 24.77 | 24.95 | 353,082 | -0.44(-1.72%) |
Jun 06, 2007 | 25.35 | 25.59 | 25.16 | 25.39 | 343,348 | -0.16(-0.62%) |
Jun 05, 2007 | 25.67 | 25.78 | 25.16 | 25.55 | 353,043 | -0.32(-1.23%) |
Jun 04, 2007 | 25.67 | 25.98 | 25.44 | 25.87 | 375,800 | +0.06(+0.23%) |
Jun 01, 2007 | 25.50 | 25.98 | 25.37 | 25.81 | 628,383 | +0.48(+1.89%) |
May 31, 2007 | 25.83 | 26.13 | 25.29 | 25.33 | 483,457 | -0.49(-1.88%) |
May 30, 2007 | 25.30 | 25.87 | 25.26 | 25.82 | 282,005 | +0.44(+1.75%) |
May 29, 2007 | 25.43 | 25.72 | 25.20 | 25.37 | 265,120 | +0.08(+0.33%) |
May 25, 2007 | 25.43 | 25.74 | 25.25 | 25.29 | 375,318 | -0.08(-0.33%) |
May 24, 2007 | 25.97 | 26.25 | 25.20 | 25.37 | 704,015 | -0.57(-2.20%) |
May 23, 2007 | 26.34 | 26.42 | 25.89 | 25.94 | 292,551 | -0.37(-1.40%) |
May 22, 2007 | 26.53 | 26.59 | 26.26 | 26.31 | 358,981 | -0.28(-1.04%) |
May 21, 2007 | 26.48 | 26.73 | 26.23 | 26.59 | 241,497 | +0.13(+0.48%) |
May 18, 2007 | 25.99 | 26.66 | 25.67 | 26.46 | 256,449 | +0.59(+2.27%) |
May 17, 2007 | 26.34 | 26.34 | 25.80 | 25.87 | 258,259 | -0.44(-1.66%) |
May 16, 2007 | 26.29 | 26.42 | 25.81 | 26.31 | 301,121 | +0.18(+0.67%) |
May 15, 2007 | 26.22 | 26.76 | 25.91 | 26.13 | 415,907 | -0.08(-0.29%) |
May 14, 2007 | 26.46 | 26.70 | 26.08 | 26.21 | 411,090 | -0.15(-0.57%) |
May 11, 2007 | 26.39 | 26.65 | 26.07 | 26.36 | 153,466 | +0.23(+0.90%) |
May 10, 2007 | 26.59 | 26.71 | 26.09 | 26.13 | 309,031 | -0.55(-2.07%) |
May 09, 2007 | 26.84 | 26.84 | 26.45 | 26.68 | 440,334 | -0.13(-0.47%) |
May 08, 2007 | 26.53 | 26.82 | 25.98 | 26.81 | 315,306 | +0.25(+0.95%) |
May 07, 2007 | 26.42 | 26.56 | 25.85 | 26.55 | 544,617 | -0.33(-1.22%) |
May 04, 2007 | 27.20 | 27.23 | 26.46 | 26.88 | 497,451 | -0.04(-0.16%) |
May 03, 2007 | 27.06 | 28.22 | 26.71 | 26.92 | 1,397,172 | +0.84(+3.22%) |
May 02, 2007 | 25.83 | 26.21 | 25.31 | 26.08 | 580,621 | +0.46(+1.80%) |
May 01, 2007 | 25.25 | 25.80 | 25.04 | 25.62 | 368,084 | +0.49(+1.94%) |
Apr 30, 2007 | 25.98 | 25.99 | 24.93 | 25.14 | 479,746 | -0.74(-2.85%) |
Apr 27, 2007 | 25.96 | 26.16 | 25.77 | 25.87 | 353,329 | -0.08(-0.29%) |
Apr 26, 2007 | 25.16 | 26.04 | 24.99 | 25.95 | 569,811 | +0.94(+3.76%) |
Apr 25, 2007 | 24.89 | 25.12 | 24.71 | 25.01 | 239,965 | +0.26(+1.05%) |
Apr 24, 2007 | 25.01 | 25.13 | 24.62 | 24.75 | 327,423 | -0.18(-0.71%) |
Apr 23, 2007 | 25.25 | 25.74 | 24.74 | 24.93 | 309,912 | +0.02(+0.07%) |
Apr 20, 2007 | 24.31 | 24.96 | 23.99 | 24.91 | 441,448 | +0.91(+3.81%) |
Apr 19, 2007 | 23.91 | 24.20 | 23.57 | 24.00 | 153,167 | -0.03(-0.10%) |
Apr 18, 2007 | 24.06 | 24.21 | 23.84 | 24.02 | 119,501 | -0.14(-0.59%) |
Apr 17, 2007 | 24.14 | 24.28 | 23.89 | 24.16 | 166,279 | +0.00(+0.00%) |
Apr 16, 2007 | 23.61 | 24.16 | 23.60 | 24.16 | 198,791 | +0.63(+2.67%) |
Apr 13, 2007 | 23.40 | 23.53 | 23.22 | 23.53 | 296,894 | +0.07(+0.29%) |
Apr 12, 2007 | 23.06 | 23.53 | 23.00 | 23.47 | 360,933 | +0.29(+1.23%) |
Apr 11, 2007 | 23.38 | 23.38 | 22.89 | 23.18 | 570,014 | -0.13(-0.58%) |
Apr 10, 2007 | 22.59 | 23.32 | 22.52 | 23.32 | 575,655 | +0.67(+2.96%) |
Apr 09, 2007 | 22.38 | 22.65 | 22.22 | 22.65 | 342,286 | +0.21(+0.93%) |
Apr 05, 2007 | 22.31 | 22.48 | 22.18 | 22.44 | 275,221 | +0.07(+0.30%) |
Apr 04, 2007 | 22.40 | 22.62 | 22.09 | 22.37 | 196,758 | -0.13(-0.60%) |
Apr 03, 2007 | 22.29 | 22.67 | 22.16 | 22.50 | 233,504 | +0.27(+1.21%) |