Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.39 | 23.69 | 23.37 | 23.45 | 335,808 | +0.03(+0.14%) |
Jun 28, 2007 | 23.28 | 23.60 | 23.23 | 23.41 | 93,069 | +0.06(+0.25%) |
Jun 27, 2007 | 23.56 | 23.59 | 23.26 | 23.35 | 239,409 | -0.11(-0.45%) |
Jun 26, 2007 | 23.27 | 23.56 | 23.27 | 23.46 | 126,665 | +0.19(+0.82%) |
Jun 25, 2007 | 23.45 | 23.51 | 23.22 | 23.27 | 213,531 | -0.12(-0.51%) |
Jun 22, 2007 | 23.39 | 23.52 | 23.29 | 23.39 | 215,801 | +0.13(+0.57%) |
Jun 21, 2007 | 23.13 | 23.45 | 23.06 | 23.25 | 222,157 | +0.07(+0.31%) |
Jun 20, 2007 | 23.39 | 23.64 | 23.13 | 23.18 | 128,935 | -0.28(-1.18%) |
Jun 19, 2007 | 23.13 | 23.71 | 23.13 | 23.46 | 224,729 | +0.35(+1.52%) |
Jun 18, 2007 | 22.84 | 23.31 | 22.76 | 23.11 | 524,520 | +0.27(+1.19%) |
Jun 15, 2007 | 22.50 | 22.97 | 22.47 | 22.84 | 330,209 | +0.17(+0.76%) |
Jun 14, 2007 | 22.35 | 22.71 | 22.34 | 22.67 | 239,863 | +0.21(+0.94%) |
Jun 13, 2007 | 22.49 | 22.78 | 22.43 | 22.45 | 224,729 | -0.04(-0.18%) |
Jun 12, 2007 | 22.71 | 22.71 | 22.43 | 22.49 | 223,821 | -0.22(-0.96%) |
Jun 11, 2007 | 22.68 | 22.73 | 22.49 | 22.71 | 130,146 | +0.03(+0.15%) |
Jun 08, 2007 | 22.56 | 22.82 | 22.44 | 22.68 | 231,842 | -0.01(-0.06%) |
Jun 07, 2007 | 23.09 | 23.19 | 22.63 | 22.69 | 292,678 | -0.46(-2.00%) |
Jun 06, 2007 | 23.15 | 23.23 | 23.00 | 23.15 | 273,761 | -0.16(-0.68%) |
Jun 05, 2007 | 23.16 | 23.43 | 23.16 | 23.31 | 132,719 | +0.03(+0.14%) |
Jun 04, 2007 | 23.13 | 23.44 | 23.13 | 23.28 | 230,026 | -0.12(-0.51%) |
Jun 01, 2007 | 23.31 | 23.48 | 22.91 | 23.40 | 135,594 | +0.03(+0.14%) |
May 31, 2007 | 23.24 | 23.62 | 23.13 | 23.37 | 323,701 | +0.14(+0.60%) |
May 30, 2007 | 22.80 | 23.23 | 22.70 | 23.23 | 335,808 | +0.50(+2.21%) |
May 29, 2007 | 22.06 | 22.86 | 22.00 | 22.72 | 2,113,973 | +0.67(+3.03%) |
May 25, 2007 | 22.26 | 22.55 | 21.57 | 22.06 | 503,636 | -0.20(-0.89%) |
May 24, 2007 | 22.63 | 22.80 | 22.20 | 22.26 | 333,084 | -0.47(-2.06%) |
May 23, 2007 | 23.04 | 23.09 | 22.60 | 22.72 | 283,447 | -0.23(-1.01%) |
May 22, 2007 | 22.66 | 23.01 | 22.66 | 22.96 | 246,219 | +0.03(+0.12%) |
May 21, 2007 | 23.24 | 23.29 | 22.63 | 22.93 | 405,724 | -0.44(-1.87%) |
May 18, 2007 | 23.46 | 23.70 | 22.98 | 23.37 | 422,068 | -0.10(-0.42%) |
May 17, 2007 | 23.52 | 23.58 | 23.27 | 23.46 | 140,437 | -0.06(-0.25%) |
May 16, 2007 | 23.59 | 23.76 | 23.41 | 23.52 | 176,908 | +0.07(+0.28%) |
May 15, 2007 | 23.74 | 23.76 | 23.46 | 23.46 | 245,311 | +0.02(+0.08%) |
May 14, 2007 | 23.82 | 23.83 | 23.37 | 23.44 | 348,671 | -0.38(-1.61%) |
May 11, 2007 | 23.80 | 23.99 | 23.79 | 23.82 | 212,925 | -0.01(-0.06%) |
May 10, 2007 | 23.66 | 23.85 | 23.66 | 23.83 | 149,668 | +0.02(+0.08%) |
May 09, 2007 | 24.02 | 24.02 | 23.80 | 23.82 | 169,644 | -0.11(-0.44%) |
May 08, 2007 | 23.95 | 23.97 | 23.79 | 23.92 | 144,220 | -0.03(-0.14%) |
May 07, 2007 | 23.76 | 24.02 | 23.67 | 23.95 | 396,644 | +0.17(+0.69%) |
May 04, 2007 | 23.74 | 24.05 | 23.73 | 23.79 | 331,571 | +0.08(+0.33%) |
May 03, 2007 | 24.05 | 24.07 | 23.58 | 23.71 | 294,343 | -0.26(-1.08%) |
May 02, 2007 | 23.95 | 24.07 | 23.64 | 23.97 | 394,828 | +0.03(+0.11%) |
May 01, 2007 | 24.18 | 24.24 | 23.89 | 23.94 | 969,198 | -0.24(-0.98%) |
Apr 30, 2007 | 24.42 | 24.75 | 24.14 | 24.18 | 226,772 | -0.19(-0.79%) |
Apr 27, 2007 | 23.75 | 24.49 | 23.75 | 24.37 | 396,417 | +0.03(+0.14%) |
Apr 26, 2007 | 24.42 | 24.52 | 24.34 | 24.34 | 293,283 | -0.03(-0.11%) |
Apr 25, 2007 | 24.38 | 24.52 | 24.19 | 24.36 | 413,593 | -0.01(-0.05%) |
Apr 24, 2007 | 24.43 | 24.48 | 24.29 | 24.38 | 244,251 | -0.05(-0.19%) |
Apr 23, 2007 | 24.29 | 24.47 | 24.13 | 24.42 | 362,443 | +0.11(+0.43%) |
Apr 20, 2007 | 24.25 | 24.35 | 24.09 | 24.32 | 177,665 | +0.03(+0.14%) |
Apr 19, 2007 | 24.35 | 24.44 | 24.28 | 24.28 | 120,309 | -0.01(-0.03%) |
Apr 18, 2007 | 24.42 | 24.47 | 24.29 | 24.29 | 118,645 | -0.09(-0.38%) |
Apr 17, 2007 | 24.55 | 24.75 | 24.29 | 24.38 | 140,588 | +0.00(+0.00%) |
Apr 16, 2007 | 24.34 | 24.45 | 24.31 | 24.38 | 146,793 | +0.11(+0.46%) |
Apr 13, 2007 | 24.18 | 24.38 | 24.14 | 24.27 | 80,509 | +0.02(+0.08%) |
Apr 12, 2007 | 24.18 | 24.34 | 24.05 | 24.25 | 112,894 | -0.04(-0.16%) |
Apr 11, 2007 | 24.45 | 24.48 | 24.28 | 24.29 | 155,267 | -0.07(-0.27%) |
Apr 10, 2007 | 24.42 | 24.48 | 24.32 | 24.36 | 138,923 | -0.03(-0.11%) |
Apr 09, 2007 | 24.48 | 24.59 | 24.33 | 24.38 | 182,053 | +0.04(+0.16%) |
Apr 05, 2007 | 24.28 | 24.53 | 24.25 | 24.34 | 127,422 | +0.07(+0.27%) |
Apr 04, 2007 | 24.32 | 24.37 | 24.17 | 24.28 | 133,929 | -0.05(-0.22%) |
Apr 03, 2007 | 24.18 | 24.36 | 24.15 | 24.33 | 93,826 | +0.15(+0.60%) |