Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.75 | 22.05 | 21.45 | 21.45 | 2,267 | -0.15(-0.69%) |
Jun 28, 2007 | 22.35 | 22.54 | 21.30 | 21.60 | 7,900 | -0.15(-0.70%) |
Jun 27, 2007 | 21.30 | 22.50 | 21.30 | 21.75 | 19,587 | -0.15(-0.68%) |
Jun 26, 2007 | 22.05 | 22.50 | 21.30 | 21.90 | 7,875 | -0.45(-2.01%) |
Jun 25, 2007 | 22.80 | 23.25 | 22.05 | 22.35 | 7,179 | -0.90(-3.87%) |
Jun 22, 2007 | 22.50 | 23.25 | 22.20 | 23.25 | 4,706 | +0.75(+3.33%) |
Jun 21, 2007 | 22.50 | 22.80 | 22.20 | 22.50 | 14,078 | -0.00(-0.01%) |
Jun 20, 2007 | 22.95 | 23.40 | 22.50 | 22.50 | 5,886 | -0.75(-3.22%) |
Jun 19, 2007 | 23.55 | 23.55 | 23.10 | 23.25 | 6,666 | -0.15(-0.64%) |
Jun 18, 2007 | 23.25 | 23.55 | 23.25 | 23.40 | 9,073 | -0.15(-0.64%) |
Jun 15, 2007 | 23.55 | 23.85 | 23.10 | 23.55 | 11,366 | -0.15(-0.63%) |
Jun 14, 2007 | 24.00 | 24.00 | 23.70 | 23.70 | 5,860 | +0.00(+0.00%) |
Jun 13, 2007 | 23.85 | 24.15 | 23.40 | 23.70 | 8,233 | +0.30(+1.28%) |
Jun 12, 2007 | 23.70 | 23.70 | 23.25 | 23.40 | 6,166 | +0.00(+0.00%) |
Jun 11, 2007 | 24.00 | 24.00 | 23.25 | 23.40 | 6,311 | +0.30(+1.30%) |
Jun 08, 2007 | 23.25 | 23.55 | 22.80 | 23.10 | 7,270 | +0.00(+0.00%) |
Jun 07, 2007 | 24.00 | 24.00 | 22.80 | 23.10 | 9,651 | -0.90(-3.75%) |
Jun 06, 2007 | 24.75 | 24.75 | 24.00 | 24.00 | 4,613 | +0.00(+0.00%) |
Jun 05, 2007 | 24.00 | 24.00 | 23.85 | 24.00 | 6,363 | +0.00(+0.00%) |
Jun 04, 2007 | 24.15 | 24.15 | 23.70 | 24.00 | 7,858 | +0.00(+0.00%) |
Jun 01, 2007 | 23.40 | 24.30 | 23.40 | 24.00 | 14,147 | +0.60(+2.56%) |
May 31, 2007 | 24.90 | 24.90 | 22.80 | 23.40 | 24,436 | -1.50(-6.02%) |
May 30, 2007 | 25.20 | 25.20 | 24.75 | 24.90 | 5,786 | -0.15(-0.60%) |
May 29, 2007 | 25.50 | 25.95 | 24.80 | 25.05 | 11,181 | -0.45(-1.76%) |
May 25, 2007 | 25.50 | 25.80 | 25.20 | 25.50 | 7,667 | +0.00(+0.00%) |
May 24, 2007 | 26.40 | 26.70 | 25.50 | 25.50 | 6,824 | -1.20(-4.49%) |
May 23, 2007 | 26.55 | 27.00 | 26.40 | 26.70 | 3,706 | -0.30(-1.11%) |
May 22, 2007 | 26.70 | 27.00 | 26.55 | 27.00 | 468 | +0.30(+1.12%) |
May 21, 2007 | 26.40 | 27.00 | 26.10 | 26.70 | 3,627 | -0.30(-1.11%) |
May 18, 2007 | 27.15 | 27.60 | 27.00 | 27.00 | 1,607 | -0.15(-0.55%) |
May 17, 2007 | 27.75 | 27.75 | 27.00 | 27.15 | 1,860 | -0.15(-0.55%) |
May 16, 2007 | 27.30 | 27.75 | 27.00 | 27.30 | 5,187 | +0.00(+0.00%) |
May 15, 2007 | 27.60 | 28.35 | 27.00 | 27.30 | 6,869 | +0.00(+0.00%) |
May 14, 2007 | 27.60 | 27.75 | 27.15 | 27.30 | 5,350 | +0.15(+0.55%) |
May 11, 2007 | 27.00 | 27.15 | 26.85 | 27.15 | 2,433 | +0.00(+0.00%) |
May 10, 2007 | 27.45 | 27.60 | 26.85 | 27.15 | 2,135 | +0.00(+0.00%) |
May 09, 2007 | 26.70 | 27.45 | 26.70 | 27.15 | 3,883 | +0.30(+1.12%) |
May 08, 2007 | 27.00 | 27.60 | 26.85 | 26.85 | 1,820 | -0.60(-2.19%) |
May 07, 2007 | 27.30 | 27.60 | 27.15 | 27.45 | 4,237 | +0.45(+1.67%) |
May 04, 2007 | 27.60 | 28.35 | 27.00 | 27.00 | 3,195 | -0.45(-1.64%) |
May 03, 2007 | 27.15 | 28.05 | 27.00 | 27.45 | 8,553 | +0.75(+2.81%) |
May 02, 2007 | 26.85 | 27.45 | 25.65 | 26.70 | 6,313 | -0.45(-1.66%) |
May 01, 2007 | 27.60 | 28.05 | 26.55 | 27.15 | 7,837 | +0.00(+0.01%) |
Apr 30, 2007 | 27.15 | 27.75 | 26.85 | 27.15 | 4,505 | -0.75(-2.69%) |
Apr 27, 2007 | 28.35 | 28.35 | 27.15 | 27.90 | 3,089 | -0.45(-1.59%) |
Apr 26, 2007 | 28.50 | 29.10 | 28.05 | 28.35 | 2,934 | -0.15(-0.53%) |
Apr 25, 2007 | 28.05 | 29.10 | 27.15 | 28.50 | 8,093 | +0.45(+1.60%) |
Apr 24, 2007 | 27.15 | 28.05 | 26.25 | 28.05 | 9,423 | +0.60(+2.19%) |
Apr 23, 2007 | 27.60 | 27.75 | 27.30 | 27.45 | 1,821 | -0.45(-1.61%) |
Apr 20, 2007 | 27.45 | 27.90 | 27.30 | 27.90 | 2,301 | +0.60(+2.20%) |
Apr 19, 2007 | 27.15 | 27.75 | 26.85 | 27.30 | 2,064 | +0.15(+0.55%) |
Apr 18, 2007 | 26.70 | 27.30 | 26.40 | 27.15 | 1,678 | +0.30(+1.12%) |
Apr 17, 2007 | 27.75 | 27.75 | 26.70 | 26.85 | 3,331 | -0.45(-1.65%) |
Apr 16, 2007 | 27.75 | 27.75 | 27.00 | 27.30 | 3,815 | -0.45(-1.62%) |
Apr 13, 2007 | 27.45 | 27.75 | 27.45 | 27.75 | 1,924 | +0.30(+1.09%) |
Apr 12, 2007 | 26.85 | 27.75 | 26.70 | 27.45 | 6,489 | +0.90(+3.39%) |
Apr 11, 2007 | 25.95 | 26.70 | 25.95 | 26.55 | 3,944 | +0.60(+2.31%) |
Apr 10, 2007 | 25.95 | 26.25 | 25.78 | 25.95 | 3,723 | +0.00(+0.00%) |
Apr 09, 2007 | 25.65 | 26.40 | 25.65 | 25.95 | 2,712 | -0.15(-0.57%) |
Apr 05, 2007 | 25.80 | 26.55 | 25.80 | 26.10 | 2,335 | +0.00(+0.00%) |
Apr 04, 2007 | 26.10 | 26.70 | 25.65 | 26.10 | 18,185 | +0.00(+0.00%) |
Apr 03, 2007 | 26.10 | 26.25 | 25.05 | 26.10 | 5,443 | +0.60(+2.35%) |