Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.80 | 25.25 | 24.61 | 24.85 | 500,650 | +0.10(+0.40%) |
Jun 28, 2007 | 25.00 | 25.20 | 24.60 | 24.75 | 453,420 | -0.34(-1.36%) |
Jun 27, 2007 | 24.64 | 25.29 | 24.06 | 25.09 | 746,194 | +0.15(+0.60%) |
Jun 26, 2007 | 25.38 | 25.57 | 24.86 | 24.94 | 463,208 | -0.35(-1.38%) |
Jun 25, 2007 | 24.72 | 25.77 | 24.49 | 25.29 | 721,904 | +0.33(+1.32%) |
Jun 22, 2007 | 25.01 | 25.23 | 24.32 | 24.96 | 722,146 | -0.11(-0.44%) |
Jun 21, 2007 | 24.21 | 25.24 | 24.11 | 25.07 | 1,293,145 | +0.99(+4.11%) |
Jun 20, 2007 | 26.90 | 26.90 | 23.44 | 24.08 | 4,362,700 | -5.03(-17.28%) |
Jun 19, 2007 | 27.97 | 29.38 | 27.85 | 29.11 | 1,233,300 | +1.42(+5.13%) |
Jun 18, 2007 | 26.69 | 27.73 | 26.57 | 27.69 | 870,300 | +1.19(+4.49%) |
Jun 15, 2007 | 26.14 | 26.84 | 26.13 | 26.50 | 625,100 | +0.91(+3.56%) |
Jun 14, 2007 | 25.58 | 25.73 | 25.15 | 25.59 | 476,800 | +0.19(+0.75%) |
Jun 13, 2007 | 25.41 | 25.57 | 25.10 | 25.40 | 281,800 | -0.09(-0.35%) |
Jun 12, 2007 | 25.39 | 26.12 | 25.02 | 25.49 | 281,200 | -0.09(-0.35%) |
Jun 11, 2007 | 25.55 | 25.98 | 25.00 | 25.58 | 232,694 | -0.16(-0.62%) |
Jun 08, 2007 | 25.21 | 25.80 | 24.24 | 25.74 | 416,461 | +0.33(+1.30%) |
Jun 07, 2007 | 26.05 | 26.17 | 25.07 | 25.41 | 347,267 | -0.77(-2.94%) |
Jun 06, 2007 | 26.79 | 26.82 | 25.82 | 26.18 | 255,585 | -0.48(-1.80%) |
Jun 05, 2007 | 26.70 | 26.80 | 26.52 | 26.66 | 493,082 | -0.18(-0.67%) |
Jun 04, 2007 | 26.83 | 27.05 | 26.29 | 26.84 | 808,744 | +0.37(+1.40%) |
Jun 01, 2007 | 25.59 | 26.90 | 25.59 | 26.47 | 725,599 | +0.92(+3.60%) |
May 31, 2007 | 25.77 | 25.99 | 25.21 | 25.55 | 625,756 | -0.29(-1.12%) |
May 30, 2007 | 25.58 | 26.06 | 25.25 | 25.84 | 206,478 | +0.08(+0.31%) |
May 29, 2007 | 25.96 | 26.22 | 25.30 | 25.76 | 222,286 | -0.26(-1.00%) |
May 25, 2007 | 25.42 | 26.21 | 25.24 | 26.02 | 263,516 | +0.84(+3.34%) |
May 24, 2007 | 26.41 | 26.50 | 25.05 | 25.18 | 290,979 | -1.19(-4.51%) |
May 23, 2007 | 26.74 | 27.18 | 26.25 | 26.37 | 192,806 | -0.25(-0.94%) |
May 22, 2007 | 26.50 | 26.64 | 26.10 | 26.62 | 347,036 | +0.25(+0.95%) |
May 21, 2007 | 25.92 | 26.71 | 25.90 | 26.37 | 233,178 | +0.52(+2.01%) |
May 18, 2007 | 25.46 | 25.92 | 25.05 | 25.85 | 211,793 | +0.51(+2.01%) |
May 17, 2007 | 25.19 | 25.49 | 25.09 | 25.34 | 217,000 | -0.11(-0.43%) |
May 16, 2007 | 26.52 | 26.52 | 25.04 | 25.45 | 388,690 | -1.00(-3.78%) |
May 15, 2007 | 26.50 | 26.81 | 26.13 | 26.45 | 363,889 | -0.21(-0.79%) |
May 14, 2007 | 27.25 | 27.43 | 26.29 | 26.66 | 548,229 | -0.53(-1.95%) |
May 11, 2007 | 26.35 | 27.22 | 25.97 | 27.19 | 411,413 | +0.96(+3.66%) |
May 10, 2007 | 26.29 | 27.26 | 26.16 | 26.23 | 507,105 | +0.03(+0.11%) |
May 09, 2007 | 25.83 | 26.35 | 25.59 | 26.20 | 240,461 | +0.25(+0.96%) |
May 08, 2007 | 25.99 | 26.20 | 25.32 | 25.95 | 325,779 | +0.02(+0.08%) |
May 07, 2007 | 25.57 | 26.21 | 25.53 | 25.93 | 224,103 | +0.36(+1.41%) |
May 04, 2007 | 25.50 | 25.71 | 25.25 | 25.57 | 243,423 | +0.32(+1.27%) |
May 03, 2007 | 25.38 | 25.50 | 25.09 | 25.25 | 312,702 | +0.02(+0.08%) |
May 02, 2007 | 25.11 | 25.49 | 24.97 | 25.23 | 426,177 | +0.21(+0.84%) |
May 01, 2007 | 25.33 | 25.33 | 24.78 | 25.02 | 3,316,694 | +0.62(+2.54%) |
Apr 30, 2007 | 24.15 | 25.05 | 24.15 | 24.40 | 442,264 | +0.09(+0.37%) |
Apr 27, 2007 | 24.69 | 24.70 | 24.02 | 24.31 | 329,934 | -0.51(-2.05%) |
Apr 26, 2007 | 25.56 | 25.56 | 24.42 | 24.82 | 487,793 | -0.64(-2.51%) |
Apr 25, 2007 | 25.24 | 25.68 | 24.89 | 25.46 | 502,792 | +0.47(+1.88%) |
Apr 24, 2007 | 25.94 | 26.01 | 24.95 | 24.99 | 737,914 | -0.95(-3.66%) |
Apr 23, 2007 | 25.53 | 26.19 | 25.53 | 25.94 | 227,632 | +0.22(+0.86%) |
Apr 20, 2007 | 26.00 | 26.08 | 25.51 | 25.72 | 342,285 | -0.06(-0.23%) |
Apr 19, 2007 | 25.96 | 26.00 | 24.83 | 25.78 | 537,999 | -0.38(-1.45%) |
Apr 18, 2007 | 26.46 | 26.53 | 26.06 | 26.16 | 331,879 | -0.37(-1.39%) |
Apr 17, 2007 | 27.00 | 27.00 | 26.53 | 26.53 | 619,201 | -0.15(-0.56%) |
Apr 16, 2007 | 26.67 | 26.90 | 26.40 | 26.68 | 409,921 | +0.38(+1.44%) |
Apr 13, 2007 | 25.95 | 26.65 | 25.65 | 26.30 | 386,339 | +0.45(+1.74%) |
Apr 12, 2007 | 24.85 | 25.87 | 24.85 | 25.85 | 356,901 | +0.79(+3.15%) |
Apr 11, 2007 | 25.68 | 25.75 | 24.71 | 25.06 | 451,870 | -0.46(-1.80%) |
Apr 10, 2007 | 25.79 | 26.00 | 25.47 | 25.52 | 589,616 | -0.12(-0.47%) |
Apr 09, 2007 | 24.28 | 25.76 | 23.74 | 25.64 | 1,073,270 | +1.07(+4.35%) |
Apr 05, 2007 | 23.40 | 24.57 | 22.57 | 24.57 | 2,089,023 | +3.16(+14.76%) |
Apr 04, 2007 | 20.95 | 21.44 | 20.59 | 21.41 | 374,609 | +0.61(+2.93%) |
Apr 03, 2007 | 20.83 | 21.00 | 20.49 | 20.80 | 255,859 | +0.12(+0.58%) |