Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.90 | 26.09 | 25.47 | 25.85 | 1,349,785 | +0.03(+0.12%) |
Jun 28, 2007 | 26.39 | 26.39 | 25.80 | 25.82 | 1,231,157 | -0.46(-1.75%) |
Jun 27, 2007 | 26.21 | 26.33 | 25.80 | 26.28 | 1,157,215 | +0.02(+0.08%) |
Jun 26, 2007 | 26.89 | 26.89 | 25.84 | 26.26 | 1,055,603 | -0.35(-1.32%) |
Jun 25, 2007 | 27.41 | 27.59 | 26.41 | 26.61 | 1,864,664 | -0.80(-2.92%) |
Jun 22, 2007 | 26.64 | 28.55 | 26.61 | 27.41 | 3,561,504 | +1.01(+3.83%) |
Jun 21, 2007 | 26.00 | 26.59 | 25.71 | 26.40 | 1,239,500 | +0.20(+0.76%) |
Jun 20, 2007 | 25.85 | 26.21 | 25.15 | 26.20 | 1,502,300 | +0.49(+1.91%) |
Jun 19, 2007 | 25.70 | 26.39 | 25.16 | 25.71 | 2,017,300 | +0.79(+3.17%) |
Jun 18, 2007 | 25.50 | 25.63 | 24.84 | 24.92 | 1,030,000 | -0.64(-2.50%) |
Jun 15, 2007 | 25.38 | 25.70 | 24.73 | 25.56 | 1,994,500 | +0.35(+1.39%) |
Jun 14, 2007 | 24.81 | 25.75 | 24.59 | 25.21 | 1,521,000 | +0.54(+2.19%) |
Jun 13, 2007 | 23.99 | 27.26 | 23.68 | 24.67 | 1,283,500 | +0.80(+3.35%) |
Jun 12, 2007 | 24.15 | 24.50 | 23.83 | 23.87 | 1,009,800 | -0.36(-1.49%) |
Jun 11, 2007 | 24.86 | 24.91 | 24.18 | 24.23 | 870,405 | -0.56(-2.26%) |
Jun 08, 2007 | 24.25 | 24.97 | 24.15 | 24.79 | 1,778,770 | +0.47(+1.93%) |
Jun 07, 2007 | 25.62 | 25.70 | 24.30 | 24.32 | 2,890,193 | -1.69(-6.50%) |
Jun 06, 2007 | 25.80 | 26.48 | 25.50 | 26.01 | 3,570,360 | -1.02(-3.77%) |
Jun 05, 2007 | 26.09 | 27.42 | 25.30 | 27.03 | 2,876,138 | +1.38(+5.38%) |
Jun 04, 2007 | 24.60 | 26.09 | 24.27 | 25.65 | 2,537,951 | +0.84(+3.39%) |
Jun 01, 2007 | 23.79 | 25.33 | 23.05 | 24.81 | 4,775,812 | +2.31(+10.27%) |
May 31, 2007 | 22.75 | 22.95 | 22.35 | 22.50 | 1,395,539 | -0.20(-0.88%) |
May 30, 2007 | 22.16 | 22.73 | 22.07 | 22.70 | 1,060,112 | +0.37(+1.66%) |
May 29, 2007 | 22.39 | 22.52 | 22.04 | 22.33 | 1,380,682 | +0.08(+0.36%) |
May 25, 2007 | 22.00 | 22.35 | 21.91 | 22.25 | 1,353,812 | +0.41(+1.88%) |
May 24, 2007 | 22.25 | 22.93 | 21.52 | 21.84 | 3,107,404 | -0.23(-1.04%) |
May 23, 2007 | 21.70 | 22.47 | 21.13 | 22.07 | 3,415,300 | +0.37(+1.71%) |
May 22, 2007 | 20.50 | 22.07 | 20.39 | 21.70 | 2,863,209 | +1.28(+6.27%) |
May 21, 2007 | 19.13 | 20.48 | 19.01 | 20.42 | 2,175,935 | +1.42(+7.47%) |
May 18, 2007 | 18.82 | 19.03 | 18.65 | 19.00 | 575,491 | +0.23(+1.23%) |
May 17, 2007 | 19.02 | 19.02 | 18.71 | 18.77 | 683,303 | -0.25(-1.31%) |
May 16, 2007 | 19.05 | 19.05 | 18.68 | 19.02 | 1,059,104 | -0.03(-0.16%) |
May 15, 2007 | 19.07 | 19.26 | 18.78 | 19.05 | 837,832 | -0.02(-0.10%) |
May 14, 2007 | 19.43 | 19.43 | 19.06 | 19.07 | 771,506 | -0.29(-1.50%) |
May 11, 2007 | 19.35 | 19.50 | 19.14 | 19.36 | 575,016 | +0.13(+0.68%) |
May 10, 2007 | 19.70 | 20.10 | 19.19 | 19.23 | 665,080 | -0.59(-2.98%) |
May 09, 2007 | 19.28 | 20.00 | 19.28 | 19.82 | 738,906 | +0.47(+2.43%) |
May 08, 2007 | 19.17 | 19.49 | 19.13 | 19.35 | 646,136 | +0.06(+0.31%) |
May 07, 2007 | 19.70 | 19.98 | 19.20 | 19.29 | 712,519 | -0.51(-2.58%) |
May 04, 2007 | 19.97 | 20.28 | 19.71 | 19.80 | 946,129 | -0.09(-0.45%) |
May 03, 2007 | 19.59 | 20.35 | 19.59 | 19.89 | 1,067,259 | +0.29(+1.48%) |
May 02, 2007 | 19.80 | 20.13 | 19.35 | 19.60 | 868,560 | +0.44(+2.28%) |
May 01, 2007 | 20.40 | 20.40 | 18.58 | 19.16 | 1,824,524 | -1.24(-6.07%) |
Apr 30, 2007 | 19.66 | 20.50 | 19.61 | 20.40 | 1,610,543 | +0.75(+3.82%) |
Apr 27, 2007 | 20.04 | 22.43 | 19.43 | 19.65 | 2,986,238 | -0.53(-2.63%) |
Apr 26, 2007 | 18.64 | 20.33 | 18.52 | 20.18 | 3,580,276 | +1.58(+8.49%) |
Apr 25, 2007 | 18.95 | 19.10 | 18.35 | 18.60 | 1,312,252 | -0.07(-0.37%) |
Apr 24, 2007 | 17.95 | 18.87 | 17.78 | 18.67 | 2,061,151 | +1.06(+6.02%) |
Apr 23, 2007 | 17.27 | 17.73 | 17.17 | 17.61 | 1,372,499 | +0.26(+1.50%) |
Apr 20, 2007 | 17.73 | 18.09 | 17.28 | 17.35 | 2,472,559 | -0.59(-3.29%) |
Apr 19, 2007 | 17.88 | 18.07 | 17.68 | 17.94 | 1,314,172 | -0.05(-0.28%) |
Apr 18, 2007 | 17.90 | 18.00 | 17.75 | 17.99 | 1,346,303 | +0.09(+0.50%) |
Apr 17, 2007 | 17.61 | 17.96 | 17.47 | 17.90 | 897,768 | +0.25(+1.42%) |
Apr 16, 2007 | 17.64 | 17.65 | 17.40 | 17.65 | 811,481 | -0.07(-0.40%) |
Apr 13, 2007 | 17.67 | 17.92 | 17.44 | 17.72 | 1,044,037 | +0.07(+0.40%) |
Apr 12, 2007 | 17.41 | 17.90 | 17.30 | 17.65 | 1,734,410 | +0.24(+1.38%) |
Apr 11, 2007 | 17.50 | 17.58 | 17.22 | 17.41 | 551,109 | -0.12(-0.68%) |
Apr 10, 2007 | 17.30 | 17.68 | 17.25 | 17.53 | 1,054,629 | +0.30(+1.74%) |
Apr 09, 2007 | 17.09 | 17.33 | 17.00 | 17.23 | 681,895 | +0.18(+1.06%) |
Apr 05, 2007 | 16.67 | 17.13 | 16.67 | 17.05 | 714,991 | +0.34(+2.03%) |
Apr 04, 2007 | 16.51 | 16.85 | 16.50 | 16.71 | 875,952 | +0.17(+1.03%) |
Apr 03, 2007 | 16.59 | 16.69 | 16.45 | 16.54 | 855,785 | +0.05(+0.30%) |