Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.83 | 25.03 | 24.39 | 24.39 | 11,000 | -0.33(-1.33%) |
Jul 30, 2007 | 24.46 | 24.72 | 24.34 | 24.72 | 63,700 | +0.14(+0.57%) |
Jul 27, 2007 | 25.06 | 25.06 | 24.58 | 24.58 | 4,900 | -0.53(-2.11%) |
Jul 26, 2007 | 25.28 | 25.31 | 24.81 | 25.11 | 20,000 | -0.59(-2.31%) |
Jul 25, 2007 | 25.75 | 25.81 | 25.48 | 25.70 | 10,400 | +0.36(+1.42%) |
Jul 24, 2007 | 25.98 | 25.98 | 25.34 | 25.34 | 8,400 | -0.80(-3.07%) |
Jul 23, 2007 | 26.25 | 26.28 | 26.14 | 26.15 | 7,800 | +0.12(+0.45%) |
Jul 20, 2007 | 26.41 | 26.41 | 25.90 | 26.03 | 8,200 | -0.46(-1.74%) |
Jul 19, 2007 | 26.60 | 26.60 | 26.49 | 26.49 | 2,000 | +0.02(+0.08%) |
Jul 18, 2007 | 26.50 | 26.50 | 26.32 | 26.47 | 2,800 | -0.28(-1.05%) |
Jul 17, 2007 | 26.78 | 26.78 | 26.75 | 26.75 | 4,200 | -0.10(-0.37%) |
Jul 16, 2007 | 26.95 | 26.96 | 26.82 | 26.85 | 1,800 | -0.15(-0.56%) |
Jul 13, 2007 | 27.04 | 27.04 | 26.97 | 27.00 | 1,600 | +0.00(+0.00%) |
Jul 12, 2007 | 26.90 | 27.03 | 26.90 | 27.00 | 6,600 | +0.25(+0.93%) |
Jul 11, 2007 | 26.57 | 26.77 | 26.57 | 26.75 | 11,900 | +0.05(+0.19%) |
Jul 10, 2007 | 27.02 | 27.02 | 26.70 | 26.70 | 4,300 | -0.54(-1.98%) |
Jul 09, 2007 | 27.32 | 27.32 | 27.24 | 27.24 | 200 | -0.06(-0.22%) |
Jul 06, 2007 | 27.08 | 27.30 | 27.08 | 27.30 | 1,800 | +0.19(+0.70%) |
Jul 05, 2007 | 27.41 | 27.41 | 27.11 | 27.11 | 5,700 | -0.28(-1.02%) |
Jul 03, 2007 | 27.39 | 27.40 | 27.34 | 27.39 | 3,600 | +0.17(+0.62%) |
Jul 02, 2007 | 27.12 | 27.23 | 27.12 | 27.22 | 500 | +0.29(+1.08%) |
Jun 29, 2007 | 27.02 | 27.02 | 26.88 | 26.93 | 5,400 | -0.24(-0.88%) |
Jun 28, 2007 | 26.92 | 27.19 | 26.92 | 27.17 | 2,000 | +0.28(+1.04%) |
Jun 27, 2007 | 26.60 | 26.90 | 26.60 | 26.89 | 3,800 | +0.11(+0.41%) |
Jun 26, 2007 | 26.92 | 26.92 | 26.78 | 26.78 | 1,500 | -0.02(-0.07%) |
Jun 25, 2007 | 26.92 | 26.92 | 26.80 | 26.80 | 400 | -0.11(-0.41%) |
Jun 22, 2007 | 27.08 | 27.08 | 26.87 | 26.91 | 2,600 | -0.19(-0.70%) |
Jun 21, 2007 | 26.99 | 27.10 | 26.99 | 27.10 | 200 | -0.21(-0.77%) |
Jun 20, 2007 | 27.39 | 27.39 | 27.31 | 27.31 | 2,400 | -0.12(-0.43%) |
Jun 19, 2007 | 27.27 | 27.43 | 27.27 | 27.43 | 800 | +0.07(+0.25%) |
Jun 18, 2007 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 27.43 | 27.43 | 27.36 | 27.36 | 800 | +0.12(+0.44%) |
Jun 14, 2007 | 27.17 | 27.24 | 27.17 | 27.24 | 1,800 | +0.32(+1.19%) |
Jun 13, 2007 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 27.01 | 27.08 | 26.92 | 26.92 | 1,500 | -0.21(-0.77%) |
Jun 11, 2007 | 27.02 | 27.14 | 27.02 | 27.13 | 700 | +0.16(+0.59%) |
Jun 08, 2007 | 26.85 | 27.00 | 26.83 | 26.97 | 6,100 | +0.11(+0.41%) |
Jun 07, 2007 | 27.34 | 27.34 | 26.86 | 26.86 | 8,800 | -0.46(-1.68%) |
Jun 06, 2007 | 27.30 | 27.33 | 27.29 | 27.32 | 1,500 | -0.15(-0.55%) |
Jun 05, 2007 | 27.45 | 27.47 | 27.42 | 27.47 | 600 | -0.24(-0.87%) |
Jun 04, 2007 | 27.65 | 27.71 | 27.63 | 27.71 | 6,900 | +0.02(+0.07%) |
Jun 01, 2007 | 27.69 | 27.69 | 27.69 | 27.69 | 300 | +0.17(+0.62%) |
May 31, 2007 | 27.59 | 27.60 | 27.52 | 27.52 | 8,100 | +0.09(+0.33%) |
May 30, 2007 | 27.38 | 27.43 | 27.38 | 27.43 | 500 | +0.09(+0.33%) |
May 29, 2007 | 27.34 | 27.34 | 27.29 | 27.34 | 1,700 | +0.11(+0.40%) |
May 25, 2007 | 27.18 | 27.23 | 27.17 | 27.23 | 600 | +0.03(+0.11%) |
May 24, 2007 | 27.45 | 27.45 | 27.20 | 27.20 | 2,100 | -0.30(-1.09%) |
May 23, 2007 | 27.59 | 27.59 | 27.50 | 27.50 | 1,000 | -0.08(-0.29%) |
May 22, 2007 | 27.45 | 27.59 | 27.43 | 27.58 | 2,900 | +0.14(+0.51%) |
May 21, 2007 | 27.46 | 27.47 | 27.44 | 27.44 | 3,200 | +0.07(+0.26%) |
May 18, 2007 | 27.43 | 27.43 | 27.35 | 27.37 | 1,200 | +0.18(+0.66%) |
May 17, 2007 | 27.19 | 27.19 | 27.19 | 27.19 | 500 | +0.06(+0.22%) |
May 16, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | +0.11(+0.41%) |
May 15, 2007 | 27.34 | 27.34 | 27.02 | 27.02 | 900 | -0.23(-0.84%) |
May 14, 2007 | 27.36 | 27.36 | 27.25 | 27.25 | 6,600 | +0.00(+0.00%) |
May 11, 2007 | 27.20 | 27.25 | 27.20 | 27.25 | 1,700 | +0.15(+0.55%) |
May 10, 2007 | 27.19 | 27.19 | 27.10 | 27.10 | 900 | -0.21(-0.77%) |
May 09, 2007 | 27.20 | 27.38 | 27.19 | 27.31 | 1,500 | +0.10(+0.37%) |
May 08, 2007 | 27.14 | 27.21 | 27.14 | 27.21 | 2,100 | +0.00(+0.00%) |
May 07, 2007 | 27.26 | 27.26 | 27.19 | 27.21 | 9,000 | +0.30(+1.11%) |
May 04, 2007 | 27.01 | 27.01 | 26.91 | 26.91 | 8,400 | +0.02(+0.08%) |
May 03, 2007 | 26.95 | 26.95 | 26.83 | 26.89 | 1,100 | +0.09(+0.34%) |
May 02, 2007 | 26.77 | 26.83 | 26.77 | 26.80 | 3,000 | +0.25(+0.94%) |