Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.54 | 22.56 | 22.28 | 22.28 | 4,098 | -0.14(-0.60%) |
Jun 28, 2007 | 22.48 | 22.54 | 22.42 | 22.42 | 4,541 | -0.02(-0.08%) |
Jun 27, 2007 | 22.20 | 22.43 | 22.09 | 22.43 | 9,194 | +0.17(+0.77%) |
Jun 26, 2007 | 22.50 | 22.50 | 22.26 | 22.26 | 19,274 | +0.02(+0.08%) |
Jun 25, 2007 | 22.53 | 22.53 | 22.24 | 22.24 | 3,212 | -0.11(-0.49%) |
Jun 22, 2007 | 22.43 | 22.47 | 22.29 | 22.35 | 9,305 | -0.09(-0.40%) |
Jun 21, 2007 | 22.40 | 22.44 | 22.18 | 22.44 | 8,197 | -0.10(-0.44%) |
Jun 20, 2007 | 22.75 | 22.75 | 22.53 | 22.54 | 3,212 | -0.07(-0.32%) |
Jun 19, 2007 | 22.61 | 22.61 | 22.58 | 22.61 | 2,990 | -0.02(-0.08%) |
Jun 18, 2007 | 22.57 | 22.67 | 22.55 | 22.63 | 26,696 | +0.08(+0.36%) |
Jun 15, 2007 | 22.51 | 22.58 | 22.51 | 22.55 | 4,652 | +0.19(+0.86%) |
Jun 14, 2007 | 22.31 | 22.39 | 22.31 | 22.36 | 5,095 | +0.17(+0.76%) |
Jun 13, 2007 | 22.01 | 22.19 | 22.01 | 22.19 | 4,541 | +0.26(+1.19%) |
Jun 12, 2007 | 22.02 | 22.16 | 21.93 | 21.93 | 8,640 | -0.22(-0.98%) |
Jun 11, 2007 | 22.08 | 22.22 | 22.03 | 22.14 | 10,191 | +0.12(+0.53%) |
Jun 08, 2007 | 21.76 | 22.03 | 21.76 | 22.03 | 16,505 | +0.09(+0.41%) |
Jun 07, 2007 | 22.24 | 22.26 | 21.86 | 21.94 | 10,634 | -0.31(-1.38%) |
Jun 06, 2007 | 22.28 | 22.28 | 22.17 | 22.24 | 11,077 | -0.23(-1.04%) |
Jun 05, 2007 | 22.41 | 22.48 | 22.34 | 22.48 | 3,544 | -0.01(-0.04%) |
Jun 04, 2007 | 22.39 | 22.49 | 22.39 | 22.49 | 3,101 | +0.07(+0.32%) |
Jun 01, 2007 | 22.40 | 22.41 | 22.35 | 22.41 | 2,990 | +0.15(+0.66%) |
May 31, 2007 | 22.34 | 22.34 | 22.23 | 22.27 | 2,769 | +0.09(+0.39%) |
May 30, 2007 | 21.76 | 22.18 | 21.76 | 22.18 | 10,301 | +0.31(+1.40%) |
May 29, 2007 | 21.76 | 21.98 | 21.76 | 21.87 | 5,871 | +0.07(+0.33%) |
May 25, 2007 | 21.77 | 21.80 | 21.72 | 21.80 | 15,840 | +0.24(+1.13%) |
May 24, 2007 | 21.95 | 21.95 | 21.56 | 21.56 | 4,652 | -0.31(-1.40%) |
May 23, 2007 | 22.03 | 22.05 | 21.86 | 21.86 | 9,526 | -0.09(-0.41%) |
May 22, 2007 | 21.85 | 21.96 | 21.84 | 21.95 | 3,877 | +0.16(+0.75%) |
May 21, 2007 | 21.70 | 21.89 | 21.70 | 21.79 | 7,532 | +0.16(+0.75%) |
May 18, 2007 | 21.59 | 21.67 | 21.58 | 21.63 | 4,209 | +0.10(+0.46%) |
May 17, 2007 | 21.57 | 21.59 | 21.53 | 21.53 | 8,086 | +0.04(+0.19%) |
May 16, 2007 | 21.43 | 21.49 | 21.33 | 21.49 | 5,649 | +0.13(+0.61%) |
May 15, 2007 | 21.39 | 21.53 | 21.35 | 21.36 | 5,095 | -0.04(-0.17%) |
May 14, 2007 | 21.47 | 21.53 | 21.39 | 21.39 | 4,984 | -0.12(-0.55%) |
May 11, 2007 | 21.46 | 21.51 | 21.39 | 21.51 | 4,652 | +0.19(+0.89%) |
May 10, 2007 | 21.49 | 21.61 | 21.32 | 21.32 | 6,978 | -0.26(-1.21%) |
May 09, 2007 | 21.49 | 21.62 | 21.46 | 21.58 | 2,215 | +0.11(+0.50%) |
May 08, 2007 | 21.49 | 21.49 | 21.42 | 21.48 | 5,095 | -0.14(-0.67%) |
May 07, 2007 | 21.60 | 21.66 | 21.60 | 21.62 | 1,661 | +0.02(+0.08%) |
May 04, 2007 | 21.59 | 21.68 | 21.57 | 21.60 | 18,388 | +0.10(+0.46%) |
May 03, 2007 | 21.32 | 21.54 | 21.32 | 21.50 | 23,705 | +0.22(+1.02%) |
May 02, 2007 | 21.12 | 21.36 | 21.12 | 21.29 | 8,197 | +0.32(+1.51%) |
May 01, 2007 | 21.03 | 21.03 | 20.90 | 20.97 | 21,600 | -0.08(-0.39%) |
Apr 30, 2007 | 21.30 | 21.33 | 21.05 | 21.05 | 8,861 | -0.28(-1.31%) |
Apr 27, 2007 | 21.29 | 21.39 | 21.27 | 21.33 | 29,908 | -0.11(-0.53%) |
Apr 26, 2007 | 21.48 | 21.48 | 21.38 | 21.45 | 123,623 | +0.08(+0.37%) |
Apr 25, 2007 | 21.29 | 21.39 | 21.28 | 21.37 | 4,541 | +0.11(+0.51%) |
Apr 24, 2007 | 21.33 | 21.33 | 21.26 | 21.26 | 29,908 | -0.12(-0.55%) |
Apr 23, 2007 | 21.42 | 21.42 | 21.37 | 21.38 | 11,852 | -0.05(-0.21%) |
Apr 20, 2007 | 21.51 | 21.51 | 21.40 | 21.42 | 4,209 | +0.16(+0.77%) |
Apr 19, 2007 | 21.35 | 21.40 | 21.25 | 21.26 | 14,400 | -0.13(-0.59%) |
Apr 18, 2007 | 21.36 | 21.45 | 21.36 | 21.39 | 2,880 | -0.03(-0.13%) |
Apr 17, 2007 | 21.39 | 21.43 | 21.37 | 21.41 | 14,400 | +0.02(+0.09%) |
Apr 16, 2007 | 21.22 | 21.39 | 21.22 | 21.39 | 2,547 | +0.19(+0.89%) |
Apr 13, 2007 | 21.21 | 21.21 | 21.16 | 21.21 | 2,437 | +0.09(+0.43%) |
Apr 12, 2007 | 21.04 | 21.13 | 20.93 | 21.12 | 20,825 | +0.12(+0.56%) |
Apr 11, 2007 | 21.12 | 21.12 | 20.98 | 21.00 | 74,218 | -0.09(-0.43%) |
Apr 10, 2007 | 21.14 | 21.15 | 21.07 | 21.09 | 5,427 | -0.02(-0.09%) |
Apr 09, 2007 | 21.16 | 21.16 | 21.06 | 21.11 | 30,905 | +0.04(+0.17%) |
Apr 05, 2007 | 21.00 | 21.10 | 21.00 | 21.07 | 6,092 | +0.01(+0.05%) |
Apr 04, 2007 | 21.00 | 21.09 | 21.00 | 21.06 | 16,283 | +0.02(+0.09%) |
Apr 03, 2007 | 20.97 | 21.06 | 20.95 | 21.04 | 5,206 | +0.26(+1.26%) |