Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.44 | 24.65 | 24.10 | 24.16 | 565,678 | -0.25(-1.02%) |
Jun 28, 2007 | 23.91 | 24.68 | 23.91 | 24.41 | 761,622 | +0.53(+2.22%) |
Jun 27, 2007 | 23.45 | 23.91 | 23.08 | 23.88 | 590,763 | +0.22(+0.93%) |
Jun 26, 2007 | 23.65 | 23.90 | 23.35 | 23.66 | 714,214 | +0.07(+0.30%) |
Jun 25, 2007 | 24.13 | 24.34 | 23.48 | 23.59 | 956,529 | -0.67(-2.76%) |
Jun 22, 2007 | 24.74 | 24.87 | 24.09 | 24.26 | 1,233,956 | -0.63(-2.53%) |
Jun 21, 2007 | 24.47 | 24.96 | 24.23 | 24.89 | 652,810 | +0.32(+1.30%) |
Jun 20, 2007 | 24.72 | 24.86 | 24.45 | 24.57 | 907,900 | -0.08(-0.32%) |
Jun 19, 2007 | 24.77 | 24.85 | 24.51 | 24.65 | 537,300 | -0.18(-0.72%) |
Jun 18, 2007 | 24.52 | 24.91 | 24.11 | 24.83 | 821,000 | +0.33(+1.35%) |
Jun 15, 2007 | 24.70 | 25.29 | 24.37 | 24.50 | 1,736,100 | +0.06(+0.25%) |
Jun 14, 2007 | 23.71 | 24.65 | 23.71 | 24.44 | 1,326,800 | +0.76(+3.21%) |
Jun 13, 2007 | 23.11 | 24.07 | 23.03 | 23.68 | 1,269,400 | +0.65(+2.82%) |
Jun 12, 2007 | 23.36 | 23.48 | 22.89 | 23.03 | 826,600 | -0.41(-1.75%) |
Jun 11, 2007 | 23.01 | 23.54 | 22.85 | 23.44 | 745,300 | +0.33(+1.43%) |
Jun 08, 2007 | 22.20 | 23.12 | 22.19 | 23.11 | 1,092,699 | +0.86(+3.87%) |
Jun 07, 2007 | 23.11 | 23.13 | 21.79 | 22.25 | 910,393 | -0.78(-3.39%) |
Jun 06, 2007 | 23.23 | 23.28 | 22.99 | 23.03 | 444,388 | -0.19(-0.82%) |
Jun 05, 2007 | 23.41 | 23.74 | 22.99 | 23.22 | 775,073 | -0.16(-0.68%) |
Jun 04, 2007 | 22.54 | 23.40 | 22.54 | 23.38 | 817,382 | +0.68(+3.00%) |
Jun 01, 2007 | 22.99 | 23.35 | 22.42 | 22.70 | 1,009,903 | -0.09(-0.39%) |
May 31, 2007 | 22.95 | 23.83 | 22.63 | 22.79 | 1,290,242 | -0.15(-0.65%) |
May 30, 2007 | 22.39 | 23.01 | 22.30 | 22.94 | 813,581 | +0.34(+1.50%) |
May 29, 2007 | 22.70 | 22.70 | 22.21 | 22.60 | 580,302 | -0.04(-0.18%) |
May 25, 2007 | 22.42 | 22.68 | 22.18 | 22.64 | 375,381 | +0.34(+1.52%) |
May 24, 2007 | 22.51 | 22.75 | 22.10 | 22.30 | 756,992 | -0.37(-1.63%) |
May 23, 2007 | 22.59 | 23.05 | 22.51 | 22.67 | 639,027 | +0.16(+0.71%) |
May 22, 2007 | 22.77 | 23.00 | 22.48 | 22.51 | 657,053 | -0.17(-0.75%) |
May 21, 2007 | 22.44 | 23.09 | 22.30 | 22.68 | 795,707 | +0.32(+1.43%) |
May 18, 2007 | 22.29 | 22.50 | 22.10 | 22.36 | 550,416 | +0.14(+0.63%) |
May 17, 2007 | 22.53 | 22.58 | 21.99 | 22.22 | 571,823 | -0.38(-1.68%) |
May 16, 2007 | 22.37 | 22.63 | 22.09 | 22.60 | 614,209 | +0.26(+1.16%) |
May 15, 2007 | 22.54 | 23.00 | 22.17 | 22.34 | 694,467 | -0.27(-1.19%) |
May 14, 2007 | 23.01 | 23.10 | 22.38 | 22.61 | 724,344 | -0.49(-2.12%) |
May 11, 2007 | 22.70 | 23.37 | 22.53 | 23.10 | 589,902 | +0.52(+2.30%) |
May 10, 2007 | 23.27 | 23.31 | 22.52 | 22.58 | 808,083 | -0.74(-3.17%) |
May 09, 2007 | 23.17 | 23.39 | 23.01 | 23.32 | 589,147 | -0.01(-0.04%) |
May 08, 2007 | 23.40 | 24.19 | 23.09 | 23.33 | 731,432 | -0.14(-0.60%) |
May 07, 2007 | 23.34 | 23.60 | 23.30 | 23.47 | 761,362 | -0.03(-0.13%) |
May 04, 2007 | 24.05 | 24.05 | 23.06 | 23.50 | 1,023,832 | -0.43(-1.80%) |
May 03, 2007 | 23.30 | 24.18 | 23.28 | 23.93 | 1,462,772 | +0.53(+2.26%) |
May 02, 2007 | 23.86 | 24.01 | 23.25 | 23.40 | 1,587,290 | -0.50(-2.09%) |
May 01, 2007 | 22.70 | 23.95 | 22.60 | 23.90 | 2,205,056 | +1.24(+5.47%) |
Apr 30, 2007 | 22.95 | 23.37 | 22.57 | 22.66 | 2,823,789 | -1.21(-5.07%) |
Apr 27, 2007 | 23.57 | 24.28 | 22.96 | 23.87 | 2,147,211 | +0.27(+1.15%) |
Apr 26, 2007 | 22.18 | 23.94 | 22.17 | 23.60 | 10,305,998 | +5.91(+33.40%) |
Apr 25, 2007 | 17.46 | 17.79 | 17.03 | 17.69 | 815,117 | +0.38(+2.20%) |
Apr 24, 2007 | 17.34 | 17.45 | 17.00 | 17.31 | 534,840 | -0.14(-0.80%) |
Apr 23, 2007 | 17.58 | 17.75 | 17.02 | 17.45 | 973,401 | +0.70(+4.18%) |
Apr 20, 2007 | 16.15 | 17.06 | 16.00 | 16.75 | 1,108,483 | +0.80(+5.02%) |
Apr 19, 2007 | 16.52 | 16.63 | 15.88 | 15.95 | 678,590 | -0.61(-3.68%) |
Apr 18, 2007 | 16.82 | 16.94 | 16.55 | 16.56 | 484,726 | -0.37(-2.19%) |
Apr 17, 2007 | 17.04 | 17.10 | 16.80 | 16.93 | 739,048 | -0.13(-0.76%) |
Apr 16, 2007 | 16.95 | 17.09 | 16.84 | 17.06 | 429,218 | +0.14(+0.83%) |
Apr 13, 2007 | 16.66 | 16.92 | 16.59 | 16.92 | 299,240 | +0.23(+1.38%) |
Apr 12, 2007 | 16.75 | 16.92 | 16.58 | 16.69 | 562,918 | -0.13(-0.77%) |
Apr 11, 2007 | 17.28 | 17.28 | 16.63 | 16.82 | 355,916 | -0.39(-2.27%) |
Apr 10, 2007 | 16.53 | 17.29 | 16.53 | 17.21 | 856,758 | +0.59(+3.55%) |
Apr 09, 2007 | 16.70 | 16.73 | 16.32 | 16.62 | 505,276 | -0.08(-0.48%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.43 | 16.70 | 257,324 | +0.16(+0.97%) |
Apr 04, 2007 | 16.53 | 16.67 | 16.29 | 16.54 | 296,472 | -0.03(-0.18%) |
Apr 03, 2007 | 15.74 | 16.66 | 15.70 | 16.57 | 829,372 | +0.83(+5.27%) |