Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 29.00 | 29.00 | 28.13 | 29.00 | 2,800 | +1.33(+4.82%) |
Jul 30, 2007 | 27.67 | 27.83 | 27.67 | 27.67 | 1,550 | -0.64(-2.25%) |
Jul 27, 2007 | 28.65 | 28.30 | 28.28 | 28.30 | 1,000 | -0.34(-1.20%) |
Jul 26, 2007 | 28.65 | 29.86 | 28.65 | 28.65 | 3,200 | -0.66(-2.26%) |
Jul 25, 2007 | 29.31 | 30.37 | 29.31 | 29.31 | 2,156 | -1.36(-4.43%) |
Jul 24, 2007 | 30.67 | 30.67 | 30.67 | 30.67 | 100 | +0.14(+0.45%) |
Jul 23, 2007 | 30.53 | 31.19 | 30.42 | 30.53 | 4,000 | +0.16(+0.52%) |
Jul 20, 2007 | 30.37 | 31.01 | 30.21 | 30.37 | 1,118 | -1.01(-3.21%) |
Jul 19, 2007 | 31.38 | 31.38 | 30.80 | 31.38 | 2,870 | +0.23(+0.72%) |
Jul 18, 2007 | 31.05 | 31.15 | 31.01 | 31.15 | 200 | +0.10(+0.32%) |
Jul 17, 2007 | 31.05 | 31.06 | 30.02 | 31.05 | 3,600 | +2.08(+7.20%) |
Jul 16, 2007 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 29.14 | 28.97 | 28.97 | 28.97 | 350 | -0.17(-0.57%) |
Jul 12, 2007 | 28.11 | 29.14 | 28.37 | 29.14 | 2,600 | +1.03(+3.65%) |
Jul 11, 2007 | 28.05 | 28.11 | 28.11 | 28.11 | 100 | +0.06(+0.22%) |
Jul 10, 2007 | 28.05 | 28.05 | 27.85 | 28.05 | 1,000 | +0.41(+1.49%) |
Jul 09, 2007 | 27.64 | 27.64 | 27.56 | 27.64 | 2,760 | +0.15(+0.56%) |
Jul 06, 2007 | 27.48 | 27.48 | 27.48 | 27.48 | 800 | +0.28(+1.01%) |
Jul 05, 2007 | 27.21 | 27.21 | 27.01 | 27.21 | 1,600 | +0.28(+1.02%) |
Jul 03, 2007 | 26.93 | 26.93 | 26.84 | 26.93 | 1,000 | +0.16(+0.60%) |
Jul 02, 2007 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 26.77 | 26.77 | 26.52 | 26.77 | 2,300 | +0.25(+0.94%) |
Jun 28, 2007 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 26.52 | 26.52 | 26.27 | 26.52 | 5,700 | -0.04(-0.16%) |
Jun 26, 2007 | 26.57 | 26.95 | 26.57 | 26.57 | 1,700 | +0.01(+0.04%) |
Jun 25, 2007 | 26.56 | 26.60 | 26.56 | 26.56 | 1,600 | +0.41(+1.58%) |
Jun 22, 2007 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 26.14 | 26.88 | 26.69 | 26.14 | 2,200 | +0.00(+0.00%) |
Jun 19, 2007 | 26.14 | 27.17 | 26.89 | 26.14 | 1,200 | +0.00(+0.00%) |
Jun 18, 2007 | 26.14 | 27.25 | 26.67 | 26.14 | 7,300 | +0.00(+0.00%) |
Jun 15, 2007 | 26.14 | 27.18 | 27.00 | 26.14 | 1,800 | +0.00(+0.00%) |
Jun 14, 2007 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 26.14 | 26.22 | 26.21 | 26.14 | 500 | +0.00(+0.00%) |
Jun 12, 2007 | 26.14 | 26.22 | 26.11 | 26.14 | 900 | +0.00(+0.00%) |
Jun 11, 2007 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 26.14 | 26.17 | 26.14 | 26.14 | 200 | -0.31(-1.19%) |
Jun 07, 2007 | 26.46 | 26.82 | 26.46 | 26.46 | 1,700 | -0.18(-0.67%) |
Jun 06, 2007 | 26.64 | 26.79 | 26.64 | 26.64 | 2,700 | -0.06(-0.23%) |
Jun 05, 2007 | 26.70 | 26.80 | 26.70 | 26.70 | 5,700 | -0.35(-1.29%) |
Jun 04, 2007 | 27.05 | 27.12 | 26.85 | 27.05 | 3,470 | +0.08(+0.29%) |
Jun 01, 2007 | 26.97 | 27.04 | 26.78 | 26.97 | 2,400 | +0.36(+1.37%) |
May 31, 2007 | 26.61 | 26.66 | 26.61 | 26.61 | 1,125 | +0.23(+0.87%) |
May 30, 2007 | 26.38 | 26.52 | 26.23 | 26.38 | 3,000 | -0.46(-1.73%) |
May 29, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.00(+0.00%) |
May 25, 2007 | 26.84 | 26.84 | 26.82 | 26.84 | 1,800 | +0.37(+1.39%) |
May 24, 2007 | 26.62 | 26.65 | 26.41 | 26.47 | 2,792 | -0.15(-0.56%) |
May 23, 2007 | 26.62 | 26.85 | 26.62 | 26.62 | 4,473 | -0.21(-0.80%) |
May 22, 2007 | 26.62 | 26.84 | 26.57 | 26.84 | 2,600 | +0.21(+0.81%) |
May 21, 2007 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
May 18, 2007 | 26.62 | 26.62 | 26.50 | 26.62 | 1,500 | +0.08(+0.31%) |
May 17, 2007 | 26.54 | 26.55 | 26.18 | 26.54 | 3,700 | +0.10(+0.38%) |
May 16, 2007 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.00(+0.00%) |
May 15, 2007 | 26.44 | 26.46 | 26.14 | 26.44 | 4,400 | +0.46(+1.78%) |
May 14, 2007 | 25.97 | 25.97 | 25.97 | 25.97 | 100 | -0.06(-0.23%) |
May 11, 2007 | 26.03 | 26.03 | 25.75 | 26.03 | 4,200 | +0.31(+1.20%) |
May 10, 2007 | 25.73 | 25.73 | 25.54 | 25.73 | 5,500 | +0.24(+0.94%) |
May 09, 2007 | 25.49 | 25.76 | 25.49 | 25.49 | 900 | -0.30(-1.16%) |
May 08, 2007 | 25.79 | 25.79 | 25.76 | 25.79 | 800 | -0.04(-0.16%) |
May 07, 2007 | 25.83 | 25.83 | 25.59 | 25.83 | 14,500 | +0.35(+1.36%) |
May 04, 2007 | 25.48 | 25.48 | 25.48 | 25.48 | 651 | +0.15(+0.60%) |
May 03, 2007 | 25.33 | 25.52 | 25.29 | 25.33 | 1,650 | +0.13(+0.51%) |
May 02, 2007 | 25.20 | 25.20 | 24.95 | 25.20 | 500 | +0.29(+1.15%) |