Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.95 | 28.25 | 27.95 | 28.25 | 1,300 | +0.40(+1.44%) |
Jul 30, 2007 | 27.17 | 27.85 | 27.17 | 27.85 | 1,500 | +0.80(+2.96%) |
Jul 27, 2007 | 27.35 | 27.05 | 27.05 | 27.05 | 100 | -0.30(-1.10%) |
Jul 26, 2007 | 27.60 | 27.60 | 27.35 | 27.35 | 300 | -0.25(-0.91%) |
Jul 25, 2007 | 27.75 | 28.14 | 27.60 | 27.60 | 1,200 | -0.40(-1.43%) |
Jul 24, 2007 | 28.25 | 28.28 | 27.94 | 28.00 | 6,600 | +0.00(+0.00%) |
Jul 23, 2007 | 28.25 | 28.50 | 28.00 | 28.00 | 4,200 | +0.15(+0.52%) |
Jul 20, 2007 | 29.25 | 30.25 | 27.75 | 27.85 | 6,700 | -1.57(-5.32%) |
Jul 19, 2007 | 28.00 | 30.00 | 27.25 | 29.42 | 24,300 | +5.67(+23.87%) |
Jul 18, 2007 | 24.00 | 24.00 | 23.75 | 23.75 | 1,000 | +0.00(+0.00%) |
Jul 17, 2007 | 22.25 | 24.00 | 22.25 | 23.75 | 5,500 | +1.70(+7.71%) |
Jul 16, 2007 | 24.75 | 24.75 | 22.00 | 22.05 | 5,600 | -3.15(-12.50%) |
Jul 13, 2007 | 25.80 | 25.85 | 25.20 | 25.20 | 2,200 | -0.40(-1.56%) |
Jul 12, 2007 | 25.50 | 26.25 | 25.50 | 25.60 | 2,400 | +0.35(+1.39%) |
Jul 11, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.25(+1.00%) |
Jul 10, 2007 | 24.75 | 25.00 | 24.75 | 25.00 | 400 | +0.73(+2.99%) |
Jul 09, 2007 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.02(+0.10%) |
Jul 06, 2007 | 24.15 | 24.50 | 24.15 | 24.25 | 3,400 | -0.25(-1.02%) |
Jul 05, 2007 | 23.20 | 24.50 | 23.20 | 24.50 | 10,700 | +1.50(+6.52%) |
Jul 03, 2007 | 22.75 | 23.00 | 22.75 | 23.00 | 200 | +0.00(+0.00%) |
Jul 02, 2007 | 23.25 | 23.25 | 23.00 | 23.00 | 400 | -0.50(-2.13%) |
Jun 29, 2007 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.25(-1.05%) |
Jun 28, 2007 | 23.75 | 24.00 | 23.75 | 23.75 | 900 | +0.15(+0.64%) |
Jun 27, 2007 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.25(-1.05%) |
Jun 26, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | -0.25(-1.04%) |
Jun 22, 2007 | 24.20 | 24.40 | 24.10 | 24.10 | 1,600 | +0.05(+0.21%) |
Jun 21, 2007 | 24.40 | 24.40 | 24.05 | 24.05 | 300 | -0.25(-1.03%) |
Jun 20, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | -0.10(-0.41%) |
Jun 18, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.41(-1.64%) |
Jun 14, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 200 | +0.21(+0.84%) |
Jun 12, 2007 | 25.12 | 25.35 | 24.60 | 24.60 | 1,300 | -0.40(-1.60%) |
Jun 11, 2007 | 24.75 | 25.00 | 24.75 | 25.00 | 400 | +0.40(+1.63%) |
Jun 08, 2007 | 25.15 | 25.15 | 24.60 | 24.60 | 700 | -0.40(-1.60%) |
Jun 07, 2007 | 25.25 | 25.50 | 24.75 | 25.00 | 1,400 | +0.00(+0.00%) |
Jun 06, 2007 | 25.50 | 25.75 | 25.00 | 25.00 | 600 | -0.50(-1.96%) |
Jun 05, 2007 | 25.95 | 25.95 | 25.20 | 25.50 | 3,200 | -0.25(-0.97%) |
Jun 04, 2007 | 25.00 | 25.75 | 24.50 | 25.75 | 3,700 | +0.68(+2.70%) |
Jun 01, 2007 | 24.40 | 25.25 | 24.40 | 25.07 | 2,200 | +0.92(+3.82%) |
May 31, 2007 | 23.30 | 24.15 | 23.30 | 24.15 | 2,500 | +0.85(+3.65%) |
May 30, 2007 | 22.90 | 24.00 | 21.90 | 23.30 | 12,500 | +0.55(+2.42%) |
May 29, 2007 | 21.99 | 22.75 | 21.99 | 22.75 | 1,600 | +0.75(+3.41%) |
May 25, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 24, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | -0.05(-0.23%) |
May 23, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
May 22, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | -0.10(-0.45%) |
May 21, 2007 | 22.15 | 22.30 | 22.15 | 22.15 | 500 | -0.25(-1.12%) |
May 18, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 200 | -0.25(-1.10%) |
May 17, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
May 16, 2007 | 22.62 | 22.65 | 22.62 | 22.65 | 400 | +0.15(+0.67%) |
May 15, 2007 | 22.00 | 22.50 | 21.75 | 22.50 | 1,200 | +0.25(+1.12%) |
May 14, 2007 | 22.50 | 22.50 | 22.25 | 22.25 | 500 | -0.50(-2.20%) |
May 11, 2007 | 22.00 | 22.75 | 22.00 | 22.75 | 4,500 | +0.50(+2.25%) |
May 10, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 500 | -0.30(-1.33%) |
May 09, 2007 | 22.55 | 22.55 | 22.55 | 22.55 | 200 | -0.25(-1.10%) |
May 08, 2007 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.25(-1.08%) |
May 07, 2007 | 23.05 | 23.05 | 23.05 | 23.05 | 800 | +0.04(+0.17%) |
May 04, 2007 | 22.75 | 23.05 | 22.25 | 23.01 | 3,700 | +0.01(+0.04%) |
May 03, 2007 | 22.75 | 23.00 | 22.75 | 23.00 | 700 | -0.00(-0.00%) |
May 02, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |