Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.10 | 30.38 | 30.09 | 30.38 | 4,371 | +0.28(+0.94%) |
Jul 30, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 312 | +0.00(+0.00%) |
Jul 27, 2007 | 30.38 | 30.38 | 30.10 | 30.10 | 1,563 | -0.31(-1.03%) |
Jul 26, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 30.44 | 30.44 | 30.42 | 30.42 | 780 | +0.00(+0.00%) |
Jul 23, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 156 | +0.00(+0.00%) |
Jul 19, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 30.67 | 30.67 | 30.42 | 30.42 | 624 | -0.52(-1.68%) |
Jul 17, 2007 | 31.12 | 31.12 | 30.94 | 30.94 | 468 | +0.38(+1.24%) |
Jul 16, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.77 | 30.77 | 30.56 | 30.56 | 1,784 | -0.18(-0.58%) |
Jul 11, 2007 | 31.20 | 31.31 | 30.74 | 30.74 | 5,390 | -0.64(-2.04%) |
Jul 10, 2007 | 31.42 | 31.42 | 31.25 | 31.38 | 3,327 | +0.00(+0.00%) |
Jul 09, 2007 | 31.38 | 31.43 | 31.38 | 31.38 | 3,335 | -0.32(-1.01%) |
Jul 06, 2007 | 31.70 | 31.70 | 31.70 | 31.70 | 613 | +0.00(+0.00%) |
Jul 05, 2007 | 32.33 | 32.33 | 31.70 | 31.70 | 5,008 | -0.19(-0.60%) |
Jul 03, 2007 | 32.39 | 32.39 | 31.88 | 31.89 | 468 | -0.50(-1.54%) |
Jul 02, 2007 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | +0.00(+0.00%) |
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%) |