Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.20 | 25.20 | 25.05 | 25.05 | 672 | +0.52(+2.13%) |
Jul 30, 2007 | 24.30 | 24.54 | 24.30 | 24.53 | 4,037 | +0.08(+0.34%) |
Jul 27, 2007 | 24.99 | 24.99 | 24.45 | 24.45 | 1,009 | -0.36(-1.44%) |
Jul 26, 2007 | 24.66 | 24.80 | 24.66 | 24.80 | 336 | -0.84(-3.27%) |
Jul 25, 2007 | 25.97 | 25.97 | 25.64 | 25.64 | 2,018 | -0.01(-0.05%) |
Jul 24, 2007 | 26.17 | 26.17 | 25.57 | 25.65 | 2,018 | -0.68(-2.57%) |
Jul 23, 2007 | 26.41 | 26.41 | 26.33 | 26.33 | 336 | -0.52(-1.95%) |
Jul 20, 2007 | 26.84 | 26.85 | 26.84 | 26.85 | 672 | -0.31(-1.14%) |
Jul 19, 2007 | 27.16 | 27.18 | 27.16 | 27.16 | 1,514 | +0.42(+1.56%) |
Jul 18, 2007 | 26.76 | 26.76 | 26.75 | 26.75 | 504 | -0.29(-1.08%) |
Jul 17, 2007 | 27.32 | 27.32 | 27.04 | 27.04 | 504 | -0.39(-1.43%) |
Jul 16, 2007 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 27.10 | 27.43 | 27.10 | 27.43 | 3,364 | +0.59(+2.21%) |
Jul 12, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 168 | +0.20(+0.76%) |
Jul 11, 2007 | 26.63 | 26.63 | 26.62 | 26.63 | 1,009 | -0.34(-1.28%) |
Jul 10, 2007 | 26.95 | 26.99 | 26.95 | 26.98 | 2,691 | -0.55(-2.01%) |
Jul 09, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 336 | -0.10(-0.34%) |
Jul 06, 2007 | 27.47 | 27.63 | 27.47 | 27.63 | 336 | -0.05(-0.19%) |
Jul 05, 2007 | 27.81 | 27.81 | 27.68 | 27.68 | 1,177 | +0.53(+1.95%) |
Jul 03, 2007 | 27.26 | 27.26 | 27.14 | 27.15 | 2,355 | -0.02(-0.09%) |
Jul 02, 2007 | 27.11 | 27.18 | 27.11 | 27.18 | 336 | +0.67(+2.51%) |
Jun 29, 2007 | 26.75 | 26.75 | 26.46 | 26.51 | 1,009 | -0.51(-1.87%) |
Jun 28, 2007 | 27.02 | 27.02 | 27.02 | 27.02 | 168 | +0.12(+0.46%) |
Jun 27, 2007 | 26.99 | 26.99 | 26.89 | 26.89 | 672 | +0.46(+1.75%) |
Jun 26, 2007 | 26.43 | 26.43 | 26.43 | 26.43 | 168 | +0.05(+0.20%) |
Jun 25, 2007 | 26.65 | 26.65 | 26.36 | 26.37 | 22,880 | -0.55(-2.03%) |
Jun 22, 2007 | 26.78 | 26.92 | 26.78 | 26.92 | 841 | -0.07(-0.26%) |
Jun 21, 2007 | 26.75 | 26.99 | 26.75 | 26.99 | 672 | -1.17(-4.14%) |
Jun 20, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 168 | +0.41(+1.48%) |
Jun 14, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 168 | -0.32(-1.14%) |
Jun 13, 2007 | 28.07 | 28.07 | 28.07 | 28.07 | 168 | +0.14(+0.49%) |
Jun 12, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 168 | -1.07(-3.69%) |
Jun 08, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 168 | -0.40(-1.35%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 336 | -0.24(-0.80%) |
Jun 04, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 31, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 30, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 336 | +1.02(+3.57%) |
May 29, 2007 | 28.61 | 28.61 | 28.61 | 28.61 | 841 | +0.86(+3.11%) |
May 25, 2007 | 28.16 | 28.16 | 27.75 | 27.75 | 34,489 | +0.11(+0.39%) |
May 24, 2007 | 27.80 | 27.80 | 27.65 | 27.65 | 7,066 | -0.52(-1.84%) |
May 23, 2007 | 28.63 | 28.63 | 28.16 | 28.16 | 28,600 | -0.27(-0.94%) |
May 22, 2007 | 28.25 | 28.53 | 28.25 | 28.43 | 8,411 | +0.35(+1.25%) |
May 21, 2007 | 27.92 | 28.21 | 27.92 | 28.08 | 40,377 | +0.15(+0.55%) |
May 18, 2007 | 28.01 | 28.01 | 27.75 | 27.92 | 7,066 | -0.37(-1.32%) |
May 17, 2007 | 28.38 | 28.38 | 28.23 | 28.30 | 10,599 | -0.39(-1.35%) |
May 16, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 1,514 | -0.36(-1.23%) |
May 15, 2007 | 29.65 | 29.65 | 29.04 | 29.04 | 10,599 | -0.49(-1.67%) |
May 14, 2007 | 29.73 | 29.74 | 29.54 | 29.54 | 10,094 | -0.13(-0.44%) |
May 11, 2007 | 29.45 | 29.67 | 29.45 | 29.67 | 3,533 | +0.37(+1.28%) |
May 10, 2007 | 29.57 | 29.62 | 29.29 | 29.29 | 16,823 | -0.32(-1.06%) |
May 09, 2007 | 29.71 | 29.71 | 29.61 | 29.61 | 6,729 | +0.24(+0.83%) |
May 08, 2007 | 29.46 | 29.46 | 29.35 | 29.36 | 8,411 | -0.18(-0.62%) |
May 07, 2007 | 29.57 | 29.57 | 29.55 | 29.55 | 5,551 | +0.03(+0.10%) |