Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.00 | 25.55 | 24.90 | 25.00 | 5,131 | +0.55(+2.25%) |
Jul 30, 2007 | 24.45 | 24.45 | 24.25 | 24.45 | 2,365 | +0.15(+0.62%) |
Jul 27, 2007 | 24.45 | 24.95 | 24.30 | 24.30 | 13,166 | -0.15(-0.61%) |
Jul 26, 2007 | 24.45 | 25.35 | 24.45 | 24.45 | 5,558 | -1.55(-5.96%) |
Jul 25, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 745 | -0.30(-1.14%) |
Jul 24, 2007 | 26.30 | 26.55 | 26.30 | 26.30 | 61,306 | -0.60(-2.23%) |
Jul 23, 2007 | 26.90 | 27.00 | 26.89 | 26.90 | 35,646 | -1.10(-3.93%) |
Jul 20, 2007 | 28.00 | 28.00 | 27.70 | 28.00 | 15,236 | +0.50(+1.82%) |
Jul 19, 2007 | 27.50 | 28.15 | 27.50 | 27.50 | 4,516 | +0.45(+1.66%) |
Jul 18, 2007 | 27.75 | 27.10 | 27.05 | 27.05 | 400 | -0.70(-2.52%) |
Jul 17, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 1,611 | -0.55(-1.94%) |
Jul 16, 2007 | 28.20 | 28.30 | 27.65 | 28.30 | 1,381 | +0.10(+0.35%) |
Jul 13, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 27.30 | 28.20 | 27.25 | 28.20 | 13,103 | +0.90(+3.30%) |
Jul 11, 2007 | 27.95 | 27.90 | 27.30 | 27.30 | 223,643 | -0.65(-2.33%) |
Jul 10, 2007 | 27.95 | 27.95 | 27.25 | 27.95 | 3,271 | +0.15(+0.54%) |
Jul 09, 2007 | 27.80 | 27.80 | 27.45 | 27.80 | 42,281 | +0.45(+1.65%) |
Jul 06, 2007 | 27.35 | 27.95 | 27.35 | 27.35 | 18,206 | -0.15(-0.55%) |
Jul 05, 2007 | 27.50 | 27.50 | 27.50 | 27.50 | 1,200 | +0.35(+1.29%) |
Jul 03, 2007 | 27.15 | 27.15 | 26.90 | 27.15 | 3,949 | +0.75(+2.84%) |
Jul 02, 2007 | 26.40 | 27.05 | 26.40 | 26.40 | 889 | -0.30(-1.12%) |
Jun 29, 2007 | 26.70 | 27.15 | 26.70 | 26.70 | 13,165 | -0.85(-3.09%) |
Jun 28, 2007 | 27.55 | 27.55 | 27.55 | 27.55 | 843 | +1.00(+3.77%) |
Jun 27, 2007 | 26.55 | 27.00 | 26.50 | 26.55 | 3,900 | -0.20(-0.75%) |
Jun 26, 2007 | 26.75 | 26.75 | 26.20 | 26.75 | 3,831 | -0.25(-0.93%) |
Jun 25, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 143 | +0.00(+0.00%) |
Jun 22, 2007 | 27.25 | 27.00 | 26.40 | 27.00 | 2,700 | -0.25(-0.92%) |
Jun 21, 2007 | 27.25 | 27.25 | 26.65 | 27.25 | 10,700 | +0.85(+3.22%) |
Jun 20, 2007 | 26.40 | 27.85 | 27.60 | 26.40 | 17,679 | +0.00(+0.00%) |
Jun 19, 2007 | 26.40 | 28.10 | 27.80 | 26.40 | 3,865 | +0.00(+0.00%) |
Jun 18, 2007 | 26.40 | 27.90 | 27.45 | 26.40 | 2,706 | +0.00(+0.00%) |
Jun 15, 2007 | 26.40 | 28.45 | 28.35 | 26.40 | 4,420 | +0.00(+0.00%) |
Jun 14, 2007 | 26.40 | 27.95 | 27.75 | 26.40 | 21,488 | +0.00(+0.00%) |
Jun 13, 2007 | 26.40 | 27.15 | 27.15 | 26.40 | 3,600 | +0.00(+0.00%) |
Jun 12, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 26.40 | 27.00 | 26.40 | 26.40 | 64,099 | +0.15(+0.57%) |
Jun 07, 2007 | 26.25 | 26.80 | 26.25 | 26.25 | 13,640 | -1.75(-6.25%) |
Jun 06, 2007 | 28.00 | 28.00 | 26.90 | 28.00 | 6,539 | -0.77(-2.68%) |
Jun 05, 2007 | 28.77 | 28.77 | 28.20 | 28.77 | 61,170 | -0.23(-0.79%) |
Jun 04, 2007 | 29.00 | 29.10 | 28.40 | 29.00 | 48,900 | +0.10(+0.35%) |
Jun 01, 2007 | 28.90 | 28.90 | 28.85 | 28.90 | 1,610 | -0.25(-0.86%) |
May 31, 2007 | 29.15 | 29.15 | 28.65 | 29.15 | 1,860 | +0.65(+2.28%) |
May 30, 2007 | 28.50 | 28.50 | 28.00 | 28.50 | 3,136 | +0.45(+1.60%) |
May 29, 2007 | 28.05 | 28.20 | 27.75 | 28.05 | 23,873 | -0.45(-1.58%) |
May 25, 2007 | 28.50 | 28.50 | 28.20 | 28.50 | 1,360 | -0.65(-2.23%) |
May 24, 2007 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
May 23, 2007 | 29.15 | 29.15 | 28.90 | 29.15 | 3,233 | +1.10(+3.92%) |
May 22, 2007 | 28.25 | 28.55 | 28.05 | 28.05 | 1,369 | -0.20(-0.71%) |
May 21, 2007 | 28.25 | 28.40 | 28.25 | 28.25 | 1,760 | -0.40(-1.40%) |
May 18, 2007 | 28.65 | 28.65 | 28.65 | 28.65 | 150 | -0.10(-0.35%) |
May 17, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 429 | -0.15(-0.52%) |
May 16, 2007 | 28.90 | 29.15 | 28.65 | 28.90 | 2,929 | -1.15(-3.83%) |
May 15, 2007 | 30.05 | 30.05 | 29.95 | 30.05 | 10,810 | +0.05(+0.17%) |
May 14, 2007 | 30.00 | 30.10 | 29.60 | 30.00 | 2,514 | -0.10(-0.33%) |
May 11, 2007 | 30.10 | 30.15 | 29.75 | 30.10 | 4,205 | +0.30(+1.01%) |
May 10, 2007 | 29.80 | 29.90 | 29.80 | 29.80 | 806 | +0.05(+0.17%) |
May 09, 2007 | 29.75 | 29.75 | 29.30 | 29.75 | 2,957 | -0.25(-0.83%) |
May 08, 2007 | 30.00 | 31.05 | 29.75 | 30.00 | 15,576 | -0.85(-2.76%) |
May 07, 2007 | 30.85 | 30.95 | 30.30 | 30.85 | 3,889 | +0.60(+1.98%) |
May 04, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 740 | +0.25(+0.83%) |
May 03, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
May 02, 2007 | 30.00 | 30.00 | 29.70 | 30.00 | 1,351 | +0.38(+1.27%) |