Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.25(-1.05%) |
Jun 28, 2007 | 23.75 | 24.00 | 23.75 | 23.75 | 900 | +0.15(+0.64%) |
Jun 27, 2007 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.25(-1.05%) |
Jun 26, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | -0.25(-1.04%) |
Jun 22, 2007 | 24.20 | 24.40 | 24.10 | 24.10 | 1,600 | +0.05(+0.21%) |
Jun 21, 2007 | 24.40 | 24.40 | 24.05 | 24.05 | 300 | -0.25(-1.03%) |
Jun 20, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | -0.10(-0.41%) |
Jun 18, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.41(-1.64%) |
Jun 14, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 200 | +0.21(+0.84%) |
Jun 12, 2007 | 25.12 | 25.35 | 24.60 | 24.60 | 1,300 | -0.40(-1.60%) |
Jun 11, 2007 | 24.75 | 25.00 | 24.75 | 25.00 | 400 | +0.40(+1.63%) |
Jun 08, 2007 | 25.15 | 25.15 | 24.60 | 24.60 | 700 | -0.40(-1.60%) |
Jun 07, 2007 | 25.25 | 25.50 | 24.75 | 25.00 | 1,400 | +0.00(+0.00%) |
Jun 06, 2007 | 25.50 | 25.75 | 25.00 | 25.00 | 600 | -0.50(-1.96%) |
Jun 05, 2007 | 25.95 | 25.95 | 25.20 | 25.50 | 3,200 | -0.25(-0.97%) |
Jun 04, 2007 | 25.00 | 25.75 | 24.50 | 25.75 | 3,700 | +0.68(+2.70%) |
Jun 01, 2007 | 24.40 | 25.25 | 24.40 | 25.07 | 2,200 | +0.92(+3.82%) |
May 31, 2007 | 23.30 | 24.15 | 23.30 | 24.15 | 2,500 | +0.85(+3.65%) |
May 30, 2007 | 22.90 | 24.00 | 21.90 | 23.30 | 12,500 | +0.55(+2.42%) |
May 29, 2007 | 21.99 | 22.75 | 21.99 | 22.75 | 1,600 | +0.75(+3.41%) |
May 25, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 24, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | -0.05(-0.23%) |
May 23, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
May 22, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | -0.10(-0.45%) |
May 21, 2007 | 22.15 | 22.30 | 22.15 | 22.15 | 500 | -0.25(-1.12%) |
May 18, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 200 | -0.25(-1.10%) |
May 17, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
May 16, 2007 | 22.62 | 22.65 | 22.62 | 22.65 | 400 | +0.15(+0.67%) |
May 15, 2007 | 22.00 | 22.50 | 21.75 | 22.50 | 1,200 | +0.25(+1.12%) |
May 14, 2007 | 22.50 | 22.50 | 22.25 | 22.25 | 500 | -0.50(-2.20%) |
May 11, 2007 | 22.00 | 22.75 | 22.00 | 22.75 | 4,500 | +0.50(+2.25%) |
May 10, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 500 | -0.30(-1.33%) |
May 09, 2007 | 22.55 | 22.55 | 22.55 | 22.55 | 200 | -0.25(-1.10%) |
May 08, 2007 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.25(-1.08%) |
May 07, 2007 | 23.05 | 23.05 | 23.05 | 23.05 | 800 | +0.04(+0.17%) |
May 04, 2007 | 22.75 | 23.05 | 22.25 | 23.01 | 3,700 | +0.01(+0.04%) |
May 03, 2007 | 22.75 | 23.00 | 22.75 | 23.00 | 700 | -0.00(-0.00%) |
May 02, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
May 01, 2007 | 23.13 | 23.13 | 22.81 | 23.00 | 2,400 | +0.01(+0.04%) |
Apr 30, 2007 | 22.70 | 23.00 | 22.55 | 22.99 | 2,300 | +0.52(+2.31%) |
Apr 27, 2007 | 22.15 | 22.47 | 21.89 | 22.47 | 3,500 | +0.57(+2.60%) |
Apr 26, 2007 | 21.90 | 22.00 | 21.65 | 21.90 | 2,000 | -0.10(-0.45%) |
Apr 25, 2007 | 22.30 | 22.45 | 21.80 | 22.00 | 7,300 | -0.05(-0.23%) |
Apr 24, 2007 | 21.61 | 22.10 | 21.61 | 22.05 | 3,400 | +0.43(+1.99%) |
Apr 23, 2007 | 20.93 | 21.62 | 20.93 | 21.62 | 3,200 | +0.94(+4.55%) |
Apr 20, 2007 | 21.00 | 21.50 | 20.63 | 20.68 | 12,900 | +0.06(+0.29%) |
Apr 19, 2007 | 24.10 | 24.10 | 19.28 | 20.62 | 26,200 | -4.64(-18.37%) |
Apr 18, 2007 | 25.61 | 25.93 | 25.26 | 25.26 | 3,100 | -0.39(-1.52%) |
Apr 17, 2007 | 26.49 | 26.65 | 25.06 | 25.65 | 48,900 | -0.52(-1.98%) |
Apr 16, 2007 | 27.60 | 29.00 | 26.17 | 26.17 | 17,900 | -1.27(-4.64%) |
Apr 13, 2007 | 27.44 | 27.70 | 27.29 | 27.44 | 4,500 | +0.13(+0.48%) |
Apr 12, 2007 | 27.30 | 27.79 | 27.24 | 27.31 | 3,200 | +0.21(+0.77%) |
Apr 11, 2007 | 27.43 | 27.74 | 27.10 | 27.10 | 5,100 | -0.50(-1.81%) |
Apr 10, 2007 | 28.60 | 28.85 | 27.60 | 27.60 | 3,300 | -1.25(-4.33%) |
Apr 09, 2007 | 27.20 | 29.50 | 27.01 | 28.85 | 6,000 | +1.85(+6.85%) |
Apr 05, 2007 | 23.79 | 27.00 | 23.79 | 27.00 | 14,500 | +3.49(+14.84%) |
Apr 04, 2007 | 23.75 | 23.99 | 23.51 | 23.51 | 1,500 | -0.49(-2.04%) |
Apr 03, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |