Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.82 | 23.94 | 23.82 | 23.82 | 0 | -0.12(-0.51%) |
Jul 30, 2007 | 23.94 | 23.94 | 23.57 | 23.94 | 0 | +0.36(+1.55%) |
Jul 27, 2007 | 23.57 | 24.00 | 23.57 | 23.57 | 0 | -0.43(-1.79%) |
Jul 26, 2007 | 24.53 | 24.53 | 24.00 | 24.00 | 0 | -0.52(-2.13%) |
Jul 25, 2007 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | -0.03(-0.11%) |
Jul 24, 2007 | 24.55 | 25.07 | 24.55 | 24.55 | 0 | -0.51(-2.05%) |
Jul 23, 2007 | 25.07 | 25.07 | 25.00 | 25.07 | 0 | +0.07(+0.26%) |
Jul 20, 2007 | 25.00 | 25.25 | 25.00 | 25.00 | 0 | -0.25(-1.00%) |
Jul 19, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.21(+0.82%) |
Jul 18, 2007 | 25.16 | 25.05 | 25.05 | 25.05 | 0 | -0.11(-0.45%) |
Jul 17, 2007 | 25.16 | 25.19 | 25.16 | 25.16 | 0 | -0.03(-0.11%) |
Jul 16, 2007 | 25.19 | 25.36 | 25.19 | 25.19 | 0 | -0.17(-0.66%) |
Jul 13, 2007 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 25.36 | 25.36 | 24.89 | 25.36 | 0 | +0.47(+1.88%) |
Jul 11, 2007 | 24.89 | 24.89 | 24.80 | 24.89 | 0 | +0.09(+0.38%) |
Jul 10, 2007 | 24.80 | 25.09 | 24.80 | 24.80 | 0 | -0.30(-1.19%) |
Jul 09, 2007 | 25.09 | 25.09 | 25.00 | 25.09 | 0 | +0.09(+0.37%) |
Jul 06, 2007 | 25.00 | 25.00 | 24.89 | 25.00 | 0 | +0.11(+0.45%) |
Jul 05, 2007 | 24.89 | 24.89 | 24.74 | 24.89 | 0 | +0.15(+0.60%) |
Jul 03, 2007 | 24.74 | 24.74 | 24.63 | 24.74 | 0 | +0.11(+0.46%) |
Jul 02, 2007 | 24.63 | 24.63 | 24.33 | 24.63 | 0 | +0.30(+1.23%) |
Jun 29, 2007 | 24.33 | 24.33 | 24.22 | 24.33 | 0 | +0.11(+0.46%) |
Jun 28, 2007 | 24.22 | 24.22 | 24.07 | 24.22 | 0 | +0.15(+0.62%) |
Jun 27, 2007 | 24.07 | 24.07 | 23.95 | 24.07 | 0 | +0.12(+0.51%) |
Jun 26, 2007 | 23.95 | 24.00 | 23.95 | 23.95 | 0 | -0.06(-0.23%) |
Jun 25, 2007 | 24.00 | 24.15 | 24.00 | 24.00 | 0 | -0.15(-0.62%) |
Jun 22, 2007 | 24.15 | 24.29 | 24.15 | 24.15 | 0 | -0.14(-0.58%) |
Jun 21, 2007 | 24.29 | 24.29 | 24.19 | 24.29 | 0 | +0.10(+0.42%) |
Jun 20, 2007 | 24.19 | 24.39 | 24.19 | 24.19 | 0 | -0.21(-0.84%) |
Jun 19, 2007 | 24.39 | 24.39 | 24.35 | 24.39 | 0 | +0.05(+0.19%) |
Jun 18, 2007 | 24.35 | 24.35 | 24.28 | 24.35 | 0 | +0.07(+0.27%) |
Jun 15, 2007 | 24.28 | 24.28 | 23.96 | 24.28 | 0 | +0.32(+1.33%) |
Jun 14, 2007 | 23.96 | 23.96 | 23.75 | 23.96 | 0 | +0.21(+0.90%) |
Jun 13, 2007 | 23.75 | 23.75 | 23.42 | 23.75 | 0 | +0.33(+1.40%) |
Jun 12, 2007 | 23.42 | 23.43 | 23.42 | 23.42 | 0 | -0.01(-0.04%) |
Jun 11, 2007 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 23.43 | 23.93 | 23.43 | 23.43 | 0 | -0.49(-2.07%) |
Jun 06, 2007 | 23.93 | 24.21 | 23.93 | 23.93 | 0 | -0.28(-1.16%) |
Jun 05, 2007 | 24.21 | 24.27 | 24.21 | 24.21 | 0 | -0.07(-0.27%) |
Jun 04, 2007 | 24.27 | 24.27 | 24.20 | 24.27 | 0 | +0.07(+0.31%) |
Jun 01, 2007 | 24.20 | 24.20 | 23.99 | 24.20 | 0 | +0.21(+0.86%) |
May 31, 2007 | 23.69 | 23.99 | 23.69 | 23.99 | 0 | +0.30(+1.26%) |
May 30, 2007 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.05(+0.20%) |
May 29, 2007 | 23.65 | 23.65 | 23.51 | 23.65 | 0 | +0.14(+0.60%) |
May 25, 2007 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.09(+0.40%) |
May 24, 2007 | 23.41 | 23.75 | 23.41 | 23.41 | 0 | -0.34(-1.42%) |
May 23, 2007 | 23.77 | 23.77 | 23.75 | 23.75 | 0 | -0.02(-0.08%) |
May 22, 2007 | 23.65 | 23.77 | 23.77 | 23.77 | 0 | +0.12(+0.51%) |
May 21, 2007 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.17(+0.72%) |
May 18, 2007 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.18(+0.76%) |
May 17, 2007 | 23.30 | 23.30 | 23.29 | 23.30 | 0 | +0.01(+0.04%) |
May 16, 2007 | 23.29 | 23.29 | 23.26 | 23.29 | 0 | +0.03(+0.12%) |
May 15, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | -0.10(-0.44%) |
May 14, 2007 | 23.37 | 23.46 | 23.37 | 23.37 | 0 | -0.09(-0.40%) |
May 11, 2007 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.21(+0.92%) |
May 10, 2007 | 23.25 | 23.55 | 23.25 | 23.25 | 0 | -0.31(-1.31%) |
May 09, 2007 | 23.55 | 23.55 | 23.43 | 23.55 | 0 | +0.12(+0.52%) |
May 08, 2007 | 23.43 | 23.58 | 23.43 | 23.43 | 0 | -0.15(-0.63%) |
May 07, 2007 | 23.58 | 23.58 | 23.55 | 23.58 | 0 | +0.03(+0.12%) |
May 04, 2007 | 23.55 | 23.55 | 23.33 | 23.55 | 0 | +0.22(+0.96%) |
May 03, 2007 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.05(-0.20%) |
May 02, 2007 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.27(+1.17%) |