Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.06 | 28.15 | 27.56 | 27.56 | 7,592 | -0.25(-0.89%) |
Jul 30, 2007 | 27.42 | 27.81 | 27.42 | 27.81 | 9,692 | +0.11(+0.40%) |
Jul 27, 2007 | 27.91 | 28.00 | 27.69 | 27.69 | 646 | -0.80(-2.80%) |
Jul 26, 2007 | 28.46 | 28.62 | 28.44 | 28.49 | 13,408 | -0.61(-2.08%) |
Jul 25, 2007 | 28.99 | 29.24 | 28.99 | 29.10 | 2,100 | -1.29(-4.26%) |
Jul 24, 2007 | 29.81 | 30.39 | 29.81 | 30.39 | 969 | +0.44(+1.47%) |
Jul 23, 2007 | 30.44 | 30.44 | 29.95 | 29.95 | 4,684 | -0.48(-1.57%) |
Jul 20, 2007 | 30.74 | 30.74 | 30.33 | 30.43 | 1,292 | -0.59(-1.90%) |
Jul 19, 2007 | 31.02 | 31.02 | 31.02 | 31.02 | 161 | +0.07(+0.22%) |
Jul 18, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.80 | 30.95 | 30.73 | 30.95 | 4,523 | +0.39(+1.28%) |
Jul 11, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 646 | -0.56(-1.79%) |
Jul 10, 2007 | 31.12 | 31.12 | 31.12 | 31.12 | 1,615 | -0.08(-0.26%) |
Jul 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 3,230 | +0.58(+1.88%) |
Jun 27, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 30.94 | 31.00 | 30.62 | 30.62 | 71,080 | -0.09(-0.28%) |
Jun 22, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 3,230 | -0.80(-2.55%) |
Jun 20, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 161 | +0.00(+0.00%) |
Jun 18, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 32.29 | 32.29 | 31.33 | 31.51 | 9,854 | -0.27(-0.86%) |
Jun 12, 2007 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 31.17 | 31.79 | 31.17 | 31.79 | 484 | +0.04(+0.12%) |
Jun 08, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.85 | 31.85 | 31.75 | 31.75 | 11,308 | -1.24(-3.75%) |
Jun 06, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 3,230 | -0.19(-0.56%) |
Jun 04, 2007 | 33.21 | 33.21 | 33.17 | 33.17 | 9,208 | +0.17(+0.51%) |
Jun 01, 2007 | 33.27 | 33.30 | 33.01 | 33.01 | 16,316 | -0.07(-0.22%) |
May 31, 2007 | 33.50 | 33.50 | 33.08 | 33.08 | 11,146 | -0.28(-0.84%) |
May 30, 2007 | 32.76 | 33.36 | 32.76 | 33.36 | 5,331 | +0.60(+1.83%) |
May 29, 2007 | 32.49 | 32.76 | 32.44 | 32.76 | 51,694 | +1.54(+4.92%) |
May 25, 2007 | 31.44 | 31.44 | 31.22 | 31.22 | 11,308 | +0.52(+1.69%) |
May 24, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
May 23, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 646 | +0.10(+0.32%) |
May 22, 2007 | 30.60 | 30.60 | 30.60 | 30.60 | 1,615 | -1.31(-4.11%) |
May 21, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 18, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 17, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 16, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 15, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 1,615 | +0.23(+0.72%) |
May 14, 2007 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | +0.00(+0.00%) |
May 11, 2007 | 31.59 | 31.69 | 31.47 | 31.69 | 4,846 | +1.11(+3.64%) |
May 10, 2007 | 30.77 | 30.77 | 30.57 | 30.57 | 12,923 | +0.19(+0.61%) |
May 09, 2007 | 30.39 | 30.39 | 30.39 | 30.39 | 3,230 | -0.04(-0.14%) |
May 08, 2007 | 30.43 | 30.43 | 30.43 | 30.43 | 323 | +0.06(+0.18%) |
May 07, 2007 | 30.38 | 30.38 | 30.38 | 30.38 | 3,230 | +0.12(+0.39%) |