Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.43 | 25.51 | 24.98 | 24.98 | 8,378 | -0.22(-0.89%) |
Jul 30, 2007 | 24.85 | 25.20 | 24.85 | 25.20 | 10,695 | +0.10(+0.40%) |
Jul 27, 2007 | 25.30 | 25.37 | 25.10 | 25.10 | 713 | -0.72(-2.80%) |
Jul 26, 2007 | 25.79 | 25.93 | 25.78 | 25.82 | 14,795 | -0.55(-2.08%) |
Jul 25, 2007 | 26.28 | 26.50 | 26.28 | 26.37 | 2,317 | -1.17(-4.26%) |
Jul 24, 2007 | 27.01 | 27.54 | 27.01 | 27.54 | 1,069 | +0.40(+1.47%) |
Jul 23, 2007 | 27.59 | 27.59 | 27.15 | 27.15 | 5,169 | -0.43(-1.57%) |
Jul 20, 2007 | 27.86 | 27.86 | 27.49 | 27.58 | 1,426 | -0.53(-1.90%) |
Jul 19, 2007 | 28.11 | 28.11 | 28.11 | 28.11 | 178 | +0.06(+0.22%) |
Jul 18, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 27.91 | 28.05 | 27.85 | 28.05 | 4,991 | +0.35(+1.28%) |
Jul 11, 2007 | 27.70 | 27.70 | 27.70 | 27.70 | 713 | -0.50(-1.79%) |
Jul 10, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 1,782 | -0.07(-0.26%) |
Jul 09, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 28.27 | 28.27 | 28.27 | 28.27 | 3,565 | +0.52(+1.88%) |
Jun 27, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 28.04 | 28.09 | 27.75 | 27.75 | 78,432 | -0.08(-0.28%) |
Jun 22, 2007 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 27.83 | 27.83 | 27.83 | 27.83 | 3,565 | -0.73(-2.55%) |
Jun 20, 2007 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 28.56 | 28.56 | 28.56 | 28.56 | 178 | +0.00(+0.00%) |
Jun 18, 2007 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 29.27 | 29.27 | 28.40 | 28.56 | 10,873 | -0.25(-0.86%) |
Jun 12, 2007 | 28.81 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 28.25 | 28.81 | 28.25 | 28.81 | 534 | +0.03(+0.12%) |
Jun 08, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 28.86 | 28.86 | 28.77 | 28.77 | 12,477 | -1.12(-3.75%) |
Jun 06, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 3,565 | -0.17(-0.56%) |
Jun 04, 2007 | 30.10 | 30.10 | 30.06 | 30.06 | 10,160 | +0.15(+0.51%) |
Jun 01, 2007 | 30.15 | 30.18 | 29.91 | 29.91 | 18,003 | -0.07(-0.22%) |
May 31, 2007 | 30.36 | 30.36 | 29.98 | 29.98 | 12,299 | -0.25(-0.83%) |
May 30, 2007 | 29.69 | 30.23 | 29.69 | 30.23 | 5,882 | +0.54(+1.83%) |
May 29, 2007 | 29.45 | 29.69 | 29.40 | 29.69 | 57,041 | +1.39(+4.92%) |
May 25, 2007 | 28.49 | 28.49 | 28.30 | 28.30 | 12,477 | +0.47(+1.69%) |
May 24, 2007 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | +0.00(+0.00%) |
May 23, 2007 | 27.83 | 27.83 | 27.83 | 27.83 | 713 | +0.09(+0.32%) |
May 22, 2007 | 27.74 | 27.74 | 27.74 | 27.74 | 1,782 | -1.19(-4.11%) |
May 21, 2007 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) |
May 18, 2007 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) |
May 17, 2007 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) |
May 16, 2007 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) |
May 15, 2007 | 28.92 | 28.92 | 28.92 | 28.92 | 1,782 | +0.21(+0.72%) |
May 14, 2007 | 28.72 | 28.72 | 28.72 | 28.72 | 0 | +0.00(+0.00%) |
May 11, 2007 | 28.63 | 28.72 | 28.52 | 28.72 | 5,347 | +1.01(+3.64%) |
May 10, 2007 | 27.88 | 27.88 | 27.71 | 27.71 | 14,260 | +0.17(+0.61%) |
May 09, 2007 | 27.54 | 27.54 | 27.54 | 27.54 | 3,565 | -0.04(-0.14%) |
May 08, 2007 | 27.58 | 27.58 | 27.58 | 27.58 | 356 | +0.05(+0.18%) |
May 07, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 3,565 | +0.11(+0.39%) |