Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.70 | 24.15 | 23.60 | 23.70 | 2,692 | -0.15(-0.63%) |
Jun 28, 2007 | 23.85 | 23.85 | 23.45 | 23.85 | 2,290 | +1.30(+5.76%) |
Jun 27, 2007 | 22.55 | 22.95 | 22.55 | 22.55 | 1,850 | +0.05(+0.22%) |
Jun 26, 2007 | 22.50 | 22.65 | 22.21 | 22.50 | 16,489 | -0.55(-2.39%) |
Jun 25, 2007 | 23.05 | 23.25 | 23.05 | 23.05 | 5,954 | -0.60(-2.54%) |
Jun 22, 2007 | 24.45 | 23.65 | 23.44 | 23.65 | 3,655 | -0.80(-3.27%) |
Jun 21, 2007 | 24.45 | 24.45 | 24.05 | 24.45 | 15,677 | +1.00(+4.26%) |
Jun 20, 2007 | 23.45 | 24.45 | 23.85 | 23.45 | 2,876 | +0.00(+0.00%) |
Jun 19, 2007 | 23.45 | 24.25 | 24.00 | 23.45 | 17,530 | +0.00(+0.00%) |
Jun 18, 2007 | 23.45 | 24.45 | 24.00 | 23.45 | 10,130 | +0.00(+0.00%) |
Jun 15, 2007 | 23.45 | 25.15 | 24.50 | 23.45 | 10,957 | +0.00(+0.00%) |
Jun 14, 2007 | 23.45 | 24.90 | 24.55 | 23.45 | 2,795 | +0.00(+0.00%) |
Jun 13, 2007 | 23.45 | 24.65 | 23.95 | 23.45 | 5,115 | +0.00(+0.00%) |
Jun 12, 2007 | 23.45 | 24.05 | 23.65 | 23.45 | 2,375 | +0.00(+0.00%) |
Jun 11, 2007 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 23.45 | 24.00 | 23.45 | 23.45 | 2,190 | -0.60(-2.49%) |
Jun 07, 2007 | 24.05 | 24.05 | 23.50 | 24.05 | 3,345 | -0.10(-0.41%) |
Jun 06, 2007 | 24.15 | 24.15 | 23.70 | 24.15 | 460 | -0.10(-0.41%) |
Jun 05, 2007 | 24.25 | 24.45 | 24.00 | 24.25 | 1,800 | -0.60(-2.41%) |
Jun 04, 2007 | 24.85 | 24.85 | 24.30 | 24.85 | 4,864 | +0.35(+1.43%) |
Jun 01, 2007 | 24.50 | 24.70 | 24.15 | 24.50 | 7,613 | +0.25(+1.03%) |
May 31, 2007 | 24.25 | 24.25 | 24.00 | 24.25 | 2,490 | +0.00(+0.00%) |
May 30, 2007 | 24.25 | 24.25 | 23.75 | 24.25 | 2,700 | +0.45(+1.89%) |
May 29, 2007 | 23.80 | 24.25 | 23.80 | 23.80 | 1,191 | +0.30(+1.28%) |
May 25, 2007 | 23.50 | 23.56 | 23.50 | 23.50 | 4,800 | -0.05(-0.21%) |
May 24, 2007 | 24.05 | 23.85 | 23.50 | 23.55 | 1,918 | -0.50(-2.08%) |
May 23, 2007 | 24.05 | 24.05 | 23.50 | 24.05 | 11,805 | -0.30(-1.23%) |
May 22, 2007 | 23.65 | 24.45 | 23.85 | 24.35 | 7,420 | +0.70(+2.96%) |
May 21, 2007 | 23.65 | 23.65 | 23.65 | 23.65 | 385 | -0.35(-1.46%) |
May 18, 2007 | 24.00 | 24.25 | 23.95 | 24.00 | 3,042 | -0.75(-3.03%) |
May 17, 2007 | 24.75 | 24.75 | 24.10 | 24.75 | 3,050 | +0.25(+1.02%) |
May 16, 2007 | 24.50 | 24.95 | 24.50 | 24.50 | 5,900 | +0.25(+1.03%) |
May 15, 2007 | 24.25 | 24.85 | 24.25 | 24.25 | 8,609 | -1.10(-4.34%) |
May 14, 2007 | 25.35 | 25.35 | 25.00 | 25.35 | 3,725 | +0.10(+0.40%) |
May 11, 2007 | 25.25 | 26.00 | 25.20 | 25.25 | 11,593 | +0.65(+2.64%) |
May 10, 2007 | 24.60 | 25.00 | 24.60 | 24.60 | 7,679 | +0.20(+0.82%) |
May 09, 2007 | 24.40 | 24.40 | 24.30 | 24.40 | 5,392 | +0.35(+1.46%) |
May 08, 2007 | 24.05 | 24.05 | 23.80 | 24.05 | 3,640 | -0.25(-1.03%) |
May 07, 2007 | 24.30 | 24.75 | 24.30 | 24.30 | 2,235 | -0.40(-1.62%) |
May 04, 2007 | 24.70 | 25.15 | 24.65 | 24.70 | 7,367 | +0.15(+0.61%) |
May 03, 2007 | 24.55 | 24.65 | 24.55 | 24.55 | 3,245 | +0.40(+1.66%) |
May 02, 2007 | 24.15 | 24.20 | 24.15 | 24.15 | 8,262 | +0.80(+3.43%) |
May 01, 2007 | 23.35 | 23.35 | 23.15 | 23.35 | 400 | +0.00(+0.00%) |
Apr 30, 2007 | 23.35 | 23.65 | 23.35 | 23.35 | 2,005 | -0.05(-0.21%) |
Apr 27, 2007 | 23.05 | 23.85 | 23.40 | 23.40 | 2,515 | +0.35(+1.52%) |
Apr 26, 2007 | 23.05 | 23.55 | 23.00 | 23.05 | 6,956 | -0.15(-0.65%) |
Apr 25, 2007 | 23.45 | 23.50 | 23.20 | 23.20 | 2,750 | -0.25(-1.07%) |
Apr 24, 2007 | 23.45 | 23.45 | 23.05 | 23.45 | 3,484 | +0.45(+1.96%) |
Apr 23, 2007 | 23.00 | 23.35 | 23.00 | 23.00 | 1,970 | -0.20(-0.86%) |
Apr 20, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 535 | +0.05(+0.22%) |
Apr 19, 2007 | 23.10 | 23.65 | 23.15 | 23.15 | 1,830 | +0.05(+0.22%) |
Apr 18, 2007 | 23.10 | 23.65 | 23.10 | 23.10 | 1,030 | -0.15(-0.65%) |
Apr 17, 2007 | 23.25 | 23.85 | 23.25 | 23.25 | 3,170 | -0.35(-1.48%) |
Apr 16, 2007 | 23.60 | 23.60 | 23.30 | 23.60 | 1,725 | +0.25(+1.07%) |
Apr 13, 2007 | 23.35 | 24.10 | 23.00 | 23.35 | 4,757 | -1.00(-4.11%) |
Apr 12, 2007 | 24.35 | 24.35 | 23.75 | 24.35 | 1,940 | +0.35(+1.46%) |
Apr 11, 2007 | 24.00 | 24.50 | 24.00 | 24.00 | 5,085 | +0.30(+1.27%) |
Apr 10, 2007 | 23.70 | 24.15 | 23.70 | 23.70 | 600 | +0.65(+2.82%) |
Apr 09, 2007 | 23.05 | 23.05 | 22.60 | 23.05 | 6,336 | +0.50(+2.22%) |
Apr 05, 2007 | 22.55 | 23.00 | 22.55 | 22.55 | 2,415 | -0.20(-0.88%) |
Apr 04, 2007 | 22.75 | 22.75 | 22.25 | 22.75 | 2,125 | -0.15(-0.66%) |
Apr 03, 2007 | 22.90 | 22.90 | 22.45 | 22.90 | 9,572 | +0.45(+2.00%) |