Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.53 | 28.53 | 28.34 | 28.44 | 22,500 | -0.24(-0.84%) |
Jun 28, 2007 | 28.55 | 28.70 | 28.55 | 28.68 | 6,500 | +0.08(+0.28%) |
Jun 27, 2007 | 28.08 | 28.60 | 28.08 | 28.60 | 700 | +0.59(+2.11%) |
Jun 26, 2007 | 28.34 | 28.34 | 28.01 | 28.01 | 40,500 | -0.24(-0.85%) |
Jun 25, 2007 | 28.32 | 28.53 | 28.19 | 28.25 | 32,100 | -0.11(-0.39%) |
Jun 22, 2007 | 28.60 | 28.60 | 28.29 | 28.36 | 3,700 | -0.23(-0.80%) |
Jun 21, 2007 | 28.51 | 28.63 | 28.51 | 28.59 | 500 | -0.30(-1.04%) |
Jun 20, 2007 | 28.99 | 29.02 | 28.88 | 28.89 | 2,900 | -0.05(-0.17%) |
Jun 19, 2007 | 28.91 | 28.94 | 28.88 | 28.94 | 3,600 | +0.08(+0.28%) |
Jun 18, 2007 | 29.01 | 29.01 | 28.86 | 28.86 | 1,400 | -0.12(-0.41%) |
Jun 15, 2007 | 29.07 | 29.07 | 28.98 | 28.98 | 500 | +0.16(+0.56%) |
Jun 14, 2007 | 28.92 | 28.92 | 28.79 | 28.82 | 2,000 | +0.12(+0.42%) |
Jun 13, 2007 | 28.57 | 28.70 | 28.57 | 28.70 | 1,000 | +0.24(+0.84%) |
Jun 12, 2007 | 28.63 | 28.63 | 28.46 | 28.46 | 1,300 | -0.35(-1.21%) |
Jun 11, 2007 | 28.79 | 28.85 | 28.74 | 28.81 | 11,100 | -0.02(-0.07%) |
Jun 08, 2007 | 28.60 | 28.83 | 28.51 | 28.83 | 262,200 | +0.21(+0.73%) |
Jun 07, 2007 | 28.91 | 28.93 | 28.62 | 28.62 | 2,100 | -0.43(-1.48%) |
Jun 06, 2007 | 28.95 | 29.05 | 28.95 | 29.05 | 15,000 | -0.28(-0.95%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.33 | 29.33 | 200 | -0.21(-0.71%) |
Jun 04, 2007 | 29.43 | 29.64 | 29.38 | 29.54 | 124,600 | +0.04(+0.14%) |
Jun 01, 2007 | 29.50 | 29.59 | 29.48 | 29.50 | 3,300 | +0.15(+0.51%) |
May 31, 2007 | 29.44 | 29.44 | 29.28 | 29.35 | 4,700 | +0.03(+0.10%) |
May 30, 2007 | 29.09 | 29.32 | 29.04 | 29.32 | 35,000 | +0.31(+1.07%) |
May 29, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 25, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 24, 2007 | 29.26 | 29.26 | 29.01 | 29.01 | 6,100 | -0.13(-0.45%) |
May 23, 2007 | 29.27 | 29.35 | 29.14 | 29.14 | 2,000 | -0.10(-0.34%) |
May 22, 2007 | 29.10 | 29.26 | 29.07 | 29.24 | 1,900 | +0.38(+1.32%) |
May 21, 2007 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
May 18, 2007 | 28.68 | 28.89 | 28.68 | 28.86 | 1,800 | +0.12(+0.42%) |
May 17, 2007 | 28.74 | 28.74 | 28.72 | 28.74 | 900 | +0.10(+0.35%) |
May 16, 2007 | 28.60 | 28.64 | 28.56 | 28.64 | 5,900 | +0.10(+0.35%) |
May 15, 2007 | 28.61 | 28.61 | 28.54 | 28.54 | 2,000 | -0.10(-0.35%) |
May 14, 2007 | 28.72 | 28.72 | 28.64 | 28.64 | 1,500 | +0.00(+0.00%) |
May 11, 2007 | 28.64 | 28.64 | 28.64 | 28.64 | 700 | +0.06(+0.21%) |
May 10, 2007 | 28.83 | 28.83 | 28.58 | 28.58 | 1,200 | -0.12(-0.42%) |
May 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
May 08, 2007 | 28.74 | 28.74 | 28.60 | 28.70 | 3,700 | -0.08(-0.28%) |
May 07, 2007 | 28.81 | 28.87 | 28.78 | 28.78 | 6,400 | -0.02(-0.07%) |
May 04, 2007 | 28.80 | 28.83 | 28.80 | 28.80 | 5,000 | +0.02(+0.07%) |
May 03, 2007 | 28.78 | 28.79 | 28.76 | 28.78 | 4,100 | -0.14(-0.48%) |
May 02, 2007 | 28.93 | 28.93 | 28.92 | 28.92 | 900 | +0.24(+0.84%) |
May 01, 2007 | 28.58 | 28.68 | 28.52 | 28.68 | 1,500 | +0.06(+0.21%) |
Apr 30, 2007 | 29.15 | 29.15 | 28.62 | 28.62 | 5,600 | -0.49(-1.68%) |
Apr 27, 2007 | 28.95 | 29.15 | 28.95 | 29.11 | 3,100 | +0.04(+0.14%) |
Apr 26, 2007 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.26(+0.90%) |
Apr 25, 2007 | 28.85 | 28.85 | 28.81 | 28.81 | 600 | +0.19(+0.66%) |
Apr 24, 2007 | 28.80 | 28.80 | 28.62 | 28.62 | 12,200 | -0.26(-0.90%) |
Apr 23, 2007 | 28.92 | 28.92 | 28.88 | 28.88 | 1,900 | -0.02(-0.07%) |
Apr 20, 2007 | 28.86 | 28.96 | 28.86 | 28.90 | 4,200 | +0.26(+0.91%) |
Apr 19, 2007 | 28.63 | 28.68 | 28.63 | 28.64 | 1,600 | -0.24(-0.83%) |
Apr 18, 2007 | 28.85 | 28.92 | 28.83 | 28.88 | 3,100 | +0.00(+0.00%) |
Apr 17, 2007 | 28.90 | 28.90 | 28.76 | 28.88 | 16,200 | +0.04(+0.14%) |
Apr 16, 2007 | 28.72 | 28.84 | 28.72 | 28.84 | 6,700 | +0.34(+1.19%) |
Apr 13, 2007 | 28.50 | 28.51 | 28.47 | 28.50 | 2,100 | -0.07(-0.25%) |
Apr 12, 2007 | 28.37 | 28.57 | 28.37 | 28.57 | 1,400 | +0.18(+0.63%) |
Apr 11, 2007 | 28.40 | 28.55 | 28.39 | 28.39 | 2,100 | -0.24(-0.84%) |
Apr 10, 2007 | 28.66 | 28.66 | 28.63 | 28.63 | 1,100 | +0.03(+0.10%) |
Apr 09, 2007 | 28.57 | 28.64 | 28.57 | 28.60 | 2,600 | -0.07(-0.24%) |
Apr 05, 2007 | 28.54 | 28.67 | 28.54 | 28.67 | 4,400 | +0.17(+0.60%) |
Apr 04, 2007 | 28.46 | 28.54 | 28.46 | 28.50 | 1,200 | +0.07(+0.25%) |
Apr 03, 2007 | 28.36 | 28.60 | 28.36 | 28.43 | 7,000 | +0.27(+0.96%) |