Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.88 | 22.88 | 22.65 | 22.65 | 832 | -0.12(-0.51%) |
Jun 28, 2007 | 22.83 | 22.83 | 22.77 | 22.77 | 1,943 | +0.07(+0.32%) |
Jun 27, 2007 | 22.33 | 22.70 | 22.33 | 22.70 | 3,887 | +0.26(+1.14%) |
Jun 26, 2007 | 22.66 | 22.66 | 22.44 | 22.44 | 3,054 | -0.15(-0.67%) |
Jun 25, 2007 | 22.68 | 22.68 | 22.57 | 22.59 | 1,665 | -0.13(-0.59%) |
Jun 22, 2007 | 22.67 | 22.73 | 22.67 | 22.73 | 6,941 | -0.15(-0.66%) |
Jun 21, 2007 | 22.67 | 22.88 | 22.66 | 22.88 | 1,388 | -0.07(-0.31%) |
Jun 20, 2007 | 23.03 | 23.03 | 22.95 | 22.95 | 2,776 | -0.08(-0.36%) |
Jun 19, 2007 | 23.01 | 23.03 | 23.00 | 23.03 | 2,498 | -0.02(-0.09%) |
Jun 18, 2007 | 23.11 | 23.11 | 23.05 | 23.05 | 1,110 | -0.10(-0.42%) |
Jun 15, 2007 | 23.14 | 23.20 | 23.05 | 23.15 | 1,957,270 | +0.19(+0.82%) |
Jun 14, 2007 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 22.82 | 22.96 | 22.82 | 22.96 | 2,221 | +0.22(+0.97%) |
Jun 12, 2007 | 22.84 | 22.84 | 22.74 | 22.74 | 2,498 | -0.25(-1.10%) |
Jun 11, 2007 | 22.97 | 23.05 | 22.92 | 23.00 | 9,162 | +0.13(+0.58%) |
Jun 08, 2007 | 22.74 | 22.86 | 22.74 | 22.86 | 1,110 | +0.02(+0.08%) |
Jun 07, 2007 | 23.20 | 23.20 | 22.84 | 22.84 | 2,221 | -0.44(-1.89%) |
Jun 06, 2007 | 23.29 | 23.29 | 23.28 | 23.28 | 555 | -0.29(-1.22%) |
Jun 05, 2007 | 23.64 | 23.64 | 23.57 | 23.57 | 4,442 | -0.16(-0.68%) |
Jun 04, 2007 | 23.72 | 23.74 | 23.72 | 23.73 | 3,887 | +0.06(+0.26%) |
Jun 01, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 832 | +0.05(+0.20%) |
May 31, 2007 | 23.62 | 23.63 | 23.62 | 23.63 | 1,665 | +0.30(+1.30%) |
May 30, 2007 | 23.32 | 23.32 | 23.32 | 23.32 | 555 | +0.07(+0.29%) |
May 29, 2007 | 23.23 | 23.26 | 23.23 | 23.26 | 555 | +0.23(+0.98%) |
May 25, 2007 | 23.03 | 23.03 | 23.03 | 23.03 | 277 | -0.03(-0.11%) |
May 24, 2007 | 23.25 | 23.25 | 23.05 | 23.06 | 16,104 | -0.28(-1.20%) |
May 23, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 1,943 | -0.09(-0.37%) |
May 22, 2007 | 23.35 | 23.42 | 23.35 | 23.42 | 1,388 | +0.23(+0.99%) |
May 21, 2007 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |
May 18, 2007 | 23.13 | 23.19 | 23.13 | 23.19 | 1,110 | +0.04(+0.19%) |
May 17, 2007 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 16, 2007 | 23.13 | 23.15 | 23.12 | 23.15 | 3,331 | +0.01(+0.06%) |
May 15, 2007 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 14, 2007 | 23.28 | 23.28 | 23.14 | 23.14 | 3,609 | -0.08(-0.33%) |
May 11, 2007 | 23.12 | 23.21 | 23.12 | 23.21 | 8,329 | +0.09(+0.39%) |
May 10, 2007 | 23.22 | 23.22 | 23.12 | 23.12 | 1,388 | -0.10(-0.43%) |
May 09, 2007 | 23.19 | 23.22 | 23.19 | 23.22 | 6,386 | +0.16(+0.69%) |
May 08, 2007 | 23.01 | 23.06 | 23.01 | 23.06 | 4,442 | -0.04(-0.17%) |
May 07, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 832 | +0.08(+0.33%) |
May 04, 2007 | 23.07 | 23.07 | 23.02 | 23.03 | 1,388 | +0.05(+0.22%) |
May 03, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 1,110 | +0.02(+0.07%) |
May 02, 2007 | 22.94 | 23.01 | 22.94 | 22.96 | 4,442 | +0.35(+1.54%) |
May 01, 2007 | 22.67 | 22.68 | 22.61 | 22.61 | 5,553 | -0.35(-1.51%) |
Apr 30, 2007 | 22.98 | 22.98 | 22.96 | 22.96 | 1,388 | -0.01(-0.05%) |
Apr 27, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 1,665 | +0.10(+0.42%) |
Apr 24, 2007 | 22.86 | 22.87 | 22.78 | 22.87 | 2,776 | -0.08(-0.33%) |
Apr 23, 2007 | 22.89 | 22.95 | 22.89 | 22.95 | 4,997 | +0.10(+0.46%) |
Apr 20, 2007 | 22.84 | 22.84 | 22.84 | 22.84 | 555 | +0.15(+0.68%) |
Apr 19, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 277 | -0.07(-0.30%) |
Apr 18, 2007 | 22.71 | 22.76 | 22.71 | 22.76 | 1,110 | +0.05(+0.24%) |
Apr 17, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 832 | +0.08(+0.35%) |
Apr 16, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 832 | +0.17(+0.74%) |
Apr 13, 2007 | 22.40 | 22.46 | 22.40 | 22.46 | 1,665 | +0.25(+1.12%) |
Apr 12, 2007 | 22.20 | 22.21 | 22.20 | 22.21 | 3,054 | -0.09(-0.39%) |
Apr 11, 2007 | 22.36 | 22.36 | 22.30 | 22.30 | 555 | -0.06(-0.29%) |
Apr 10, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 5,830 | +0.06(+0.26%) |
Apr 05, 2007 | 22.31 | 22.31 | 22.30 | 22.30 | 2,221 | +0.03(+0.13%) |
Apr 04, 2007 | 22.25 | 22.27 | 22.25 | 22.27 | 2,221 | -0.04(-0.19%) |
Apr 03, 2007 | 22.23 | 22.32 | 22.23 | 22.32 | 832 | +0.19(+0.86%) |