Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.36 | 32.39 | 32.36 | 32.39 | 312 | +0.53(+1.67%) |
Jun 28, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 390 | +0.00(+0.00%) |
Jun 26, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 2,806 | -0.15(-0.46%) |
Jun 25, 2007 | 31.83 | 32.15 | 31.83 | 32.00 | 1,561 | +0.31(+0.97%) |
Jun 22, 2007 | 32.17 | 32.17 | 31.70 | 31.70 | 1,102 | +0.00(+0.00%) |
Jun 21, 2007 | 31.82 | 32.38 | 31.70 | 31.70 | 2,517 | +0.17(+0.53%) |
Jun 20, 2007 | 31.52 | 32.01 | 31.40 | 31.53 | 5,465 | +0.09(+0.30%) |
Jun 19, 2007 | 31.44 | 31.44 | 31.44 | 31.44 | 468 | +0.06(+0.19%) |
Jun 18, 2007 | 31.31 | 31.38 | 31.31 | 31.38 | 312 | -0.01(-0.02%) |
Jun 15, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 312 | +0.01(+0.02%) |
Jun 14, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 780 | -0.07(-0.22%) |
Jun 11, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.66 | 31.66 | 31.40 | 31.45 | 1,471 | -0.19(-0.59%) |
Jun 06, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 31.50 | 32.19 | 31.50 | 31.63 | 9,540 | +0.19(+0.61%) |
Jun 01, 2007 | 31.38 | 31.44 | 31.38 | 31.44 | 327 | +0.06(+0.20%) |
May 31, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 30, 2007 | 31.38 | 31.38 | 31.20 | 31.38 | 562 | +0.00(+0.00%) |
May 29, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 156 | +0.01(+0.02%) |
May 25, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
May 24, 2007 | 31.24 | 31.37 | 31.23 | 31.37 | 601 | +0.15(+0.49%) |
May 23, 2007 | 31.22 | 31.32 | 31.22 | 31.22 | 780 | -0.25(-0.79%) |
May 22, 2007 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | +0.00(+0.00%) |
May 21, 2007 | 31.47 | 31.47 | 31.47 | 31.47 | 156 | -0.01(-0.02%) |
May 18, 2007 | 31.64 | 31.64 | 31.47 | 31.47 | 2,467 | -0.13(-0.41%) |
May 17, 2007 | 31.54 | 31.60 | 31.54 | 31.60 | 312 | +0.06(+0.20%) |
May 16, 2007 | 31.54 | 31.54 | 31.54 | 31.54 | 1,717 | +0.13(+0.43%) |
May 15, 2007 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
May 14, 2007 | 31.65 | 31.65 | 31.40 | 31.40 | 924 | +0.05(+0.16%) |
May 11, 2007 | 31.38 | 31.38 | 30.77 | 31.35 | 2,670 | +0.13(+0.41%) |
May 10, 2007 | 31.22 | 31.22 | 31.22 | 31.22 | 1,878 | +0.16(+0.52%) |
May 09, 2007 | 30.69 | 31.31 | 30.69 | 31.06 | 7,277 | +0.54(+1.78%) |
May 08, 2007 | 30.72 | 30.92 | 30.52 | 30.52 | 624 | -0.52(-1.67%) |
May 07, 2007 | 30.41 | 31.04 | 30.26 | 31.04 | 2,009 | +0.93(+3.08%) |
May 04, 2007 | 30.58 | 31.36 | 30.11 | 30.11 | 4,700 | -0.47(-1.53%) |
May 03, 2007 | 30.58 | 30.58 | 30.58 | 30.58 | 780 | +0.23(+0.76%) |
May 02, 2007 | 30.35 | 30.35 | 30.35 | 30.35 | 312 | -0.69(-2.23%) |
May 01, 2007 | 31.08 | 31.08 | 31.04 | 31.04 | 468 | +0.17(+0.54%) |
Apr 30, 2007 | 30.90 | 30.90 | 30.63 | 30.87 | 1,731 | -0.19(-0.60%) |
Apr 27, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 195 | +0.00(+0.00%) |
Apr 25, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 31.06 | 31.06 | 31.06 | 31.06 | 1,894 | +0.36(+1.19%) |
Apr 20, 2007 | 30.69 | 30.69 | 30.69 | 30.69 | 312 | -0.39(-1.26%) |
Apr 19, 2007 | 31.08 | 31.12 | 31.08 | 31.08 | 468 | +0.02(+0.06%) |
Apr 18, 2007 | 31.11 | 31.90 | 31.06 | 31.06 | 2,186 | +0.05(+0.16%) |
Apr 17, 2007 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 31.37 | 31.37 | 31.01 | 31.01 | 312 | -0.35(-1.12%) |
Apr 13, 2007 | 31.17 | 31.37 | 31.17 | 31.36 | 1,107 | +0.55(+1.79%) |
Apr 12, 2007 | 30.42 | 30.81 | 30.12 | 30.81 | 1,093 | +0.01(+0.04%) |
Apr 11, 2007 | 30.74 | 30.80 | 30.74 | 30.80 | 1,049 | +0.06(+0.21%) |
Apr 10, 2007 | 30.74 | 30.74 | 30.74 | 30.74 | 312 | -0.03(-0.10%) |
Apr 09, 2007 | 31.27 | 31.31 | 30.77 | 30.77 | 1,435 | -0.61(-1.94%) |
Apr 05, 2007 | 31.40 | 31.40 | 31.38 | 31.38 | 312 | -0.11(-0.35%) |
Apr 04, 2007 | 31.42 | 31.76 | 31.42 | 31.49 | 1,699 | +0.11(+0.35%) |
Apr 03, 2007 | 31.73 | 31.73 | 31.38 | 31.38 | 2,678 | -0.35(-1.11%) |