Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.09 | 25.09 | 24.66 | 24.74 | 4,673 | -0.13(-0.51%) |
Jul 30, 2007 | 25.13 | 25.13 | 24.72 | 24.87 | 41,989 | +0.12(+0.47%) |
Jul 27, 2007 | 24.73 | 24.75 | 24.73 | 24.75 | 835 | +0.04(+0.17%) |
Jul 26, 2007 | 24.63 | 24.71 | 24.63 | 24.71 | 365 | +0.18(+0.72%) |
Jul 25, 2007 | 24.53 | 24.53 | 24.53 | 24.53 | 693 | -0.30(-1.21%) |
Jul 24, 2007 | 24.92 | 25.00 | 24.59 | 24.84 | 2,258 | -0.08(-0.30%) |
Jul 23, 2007 | 25.00 | 25.00 | 24.91 | 24.91 | 1,343 | -0.01(-0.03%) |
Jul 20, 2007 | 24.84 | 24.92 | 24.84 | 24.92 | 1,432 | +0.00(+0.00%) |
Jul 19, 2007 | 25.00 | 25.00 | 24.92 | 24.92 | 358 | -0.04(-0.17%) |
Jul 18, 2007 | 25.13 | 25.13 | 24.86 | 24.96 | 2,745 | -0.08(-0.33%) |
Jul 17, 2007 | 24.96 | 25.13 | 24.96 | 25.05 | 956 | -0.17(-0.66%) |
Jul 16, 2007 | 25.21 | 25.21 | 25.21 | 25.21 | 1,924 | +0.00(+0.00%) |
Jul 13, 2007 | 25.19 | 25.21 | 25.19 | 25.21 | 537 | +0.21(+0.84%) |
Jul 12, 2007 | 25.21 | 25.21 | 25.00 | 25.00 | 445 | -0.13(-0.50%) |
Jul 11, 2007 | 25.10 | 25.13 | 24.95 | 25.13 | 839 | +0.00(+0.00%) |
Jul 10, 2007 | 25.13 | 25.13 | 24.97 | 25.13 | 996 | -0.04(-0.17%) |
Jul 09, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 25.15 | 25.17 | 25.13 | 25.17 | 1,313 | +0.01(+0.03%) |
Jul 05, 2007 | 25.14 | 25.21 | 24.89 | 25.16 | 1,193 | -0.03(-0.13%) |
Jul 03, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 119 | -0.09(-0.36%) |
Jul 02, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 25.22 | 25.30 | 25.21 | 25.29 | 1,432 | +0.03(+0.13%) |
Jun 28, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 2,698 | +0.00(+0.00%) |
Jun 25, 2007 | 25.13 | 25.39 | 25.13 | 25.25 | 14,482 | +0.13(+0.50%) |
Jun 22, 2007 | 25.14 | 25.14 | 25.13 | 25.13 | 799 | -0.18(-0.70%) |
Jun 21, 2007 | 25.22 | 25.31 | 25.13 | 25.31 | 1,432 | +0.00(+0.00%) |
Jun 20, 2007 | 25.21 | 25.84 | 25.21 | 25.31 | 16,474 | +0.01(+0.03%) |
Jun 19, 2007 | 25.25 | 25.30 | 25.25 | 25.30 | 5,133 | +0.00(+0.00%) |
Jun 18, 2007 | 25.13 | 25.30 | 25.13 | 25.30 | 5,133 | +0.17(+0.67%) |
Jun 15, 2007 | 25.23 | 25.23 | 25.13 | 25.13 | 2,507 | -0.04(-0.17%) |
Jun 14, 2007 | 25.28 | 25.28 | 25.17 | 25.17 | 358 | +0.00(+0.00%) |
Jun 13, 2007 | 25.15 | 25.19 | 25.15 | 25.17 | 1,910 | +0.02(+0.07%) |
Jun 12, 2007 | 25.15 | 25.15 | 25.15 | 25.15 | 716 | +0.02(+0.07%) |
Jun 11, 2007 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 25.14 | 25.14 | 25.14 | 25.14 | 596 | +0.00(+0.00%) |
Jun 06, 2007 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 25.14 | 25.14 | 25.13 | 25.14 | 477 | -0.05(-0.20%) |
Jun 04, 2007 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 25.28 | 25.28 | 25.19 | 25.19 | 6,088 | -0.02(-0.07%) |
May 31, 2007 | 25.13 | 25.20 | 25.13 | 25.20 | 238 | +0.08(+0.30%) |
May 30, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,148 | +0.20(+0.81%) |
May 29, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 268 | +0.01(+0.03%) |
May 25, 2007 | 25.05 | 25.05 | 24.89 | 24.92 | 6,470 | -0.13(-0.53%) |
May 24, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 358 | -0.05(-0.20%) |
May 23, 2007 | 25.20 | 25.20 | 25.07 | 25.10 | 16,236 | -0.03(-0.10%) |
May 22, 2007 | 24.64 | 25.13 | 24.64 | 25.13 | 19,812 | +0.00(+0.00%) |
May 21, 2007 | 25.20 | 25.22 | 25.13 | 25.13 | 596 | -0.05(-0.20%) |
May 18, 2007 | 25.33 | 25.33 | 25.18 | 25.18 | 358 | -0.09(-0.36%) |
May 17, 2007 | 25.01 | 25.27 | 25.01 | 25.27 | 1,432 | +0.14(+0.57%) |
May 16, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 15, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 14, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,386 | +0.04(+0.17%) |
May 11, 2007 | 25.09 | 25.09 | 25.09 | 25.09 | 656 | -0.04(-0.17%) |
May 10, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 2,521 | -0.03(-0.10%) |
May 09, 2007 | 25.15 | 25.15 | 25.15 | 25.15 | 119 | -0.09(-0.36%) |
May 08, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 119 | -0.01(-0.03%) |
May 07, 2007 | 25.13 | 25.25 | 25.13 | 25.25 | 1,493 | +0.13(+0.50%) |
May 04, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 1,611 | +0.00(+0.00%) |
May 03, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
May 02, 2007 | 25.14 | 25.14 | 25.13 | 25.13 | 952 | -0.03(-0.10%) |