Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.00 | 27.47 | 27.00 | 27.40 | 80,883 | +0.65(+2.43%) |
Jul 30, 2007 | 26.75 | 26.88 | 26.75 | 26.75 | 5,000 | +0.00(+0.00%) |
Jul 27, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 26.57 | 26.75 | 26.57 | 26.75 | 1,100 | +0.28(+1.06%) |
Jul 25, 2007 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 26.30 | 26.47 | 26.30 | 26.47 | 325 | -0.25(-0.94%) |
Jul 23, 2007 | 26.29 | 26.72 | 26.26 | 26.72 | 800 | +0.52(+1.98%) |
Jul 20, 2007 | 26.40 | 26.40 | 26.20 | 26.20 | 300 | -0.05(-0.19%) |
Jul 19, 2007 | 26.26 | 26.26 | 26.25 | 26.25 | 2,250 | +0.24(+0.92%) |
Jul 18, 2007 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 26.25 | 26.25 | 26.01 | 26.01 | 1,399 | -0.56(-2.11%) |
Jul 12, 2007 | 26.74 | 26.75 | 26.57 | 26.57 | 1,553 | +0.32(+1.22%) |
Jul 11, 2007 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | +0.25(+0.96%) |
Jul 10, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | +0.11(+0.42%) |
Jul 06, 2007 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 25.89 | 26.40 | 25.74 | 25.89 | 300 | -0.51(-1.93%) |
Jul 02, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 500 | -0.09(-0.34%) |
Jun 29, 2007 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 26.08 | 26.49 | 26.08 | 26.49 | 600 | +1.47(+5.88%) |
Jun 27, 2007 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | -1.63(-6.12%) |
Jun 26, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 26.75 | 26.82 | 26.65 | 26.65 | 8,334 | -0.10(-0.37%) |
Jun 22, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 1,900 | -0.08(-0.30%) |
Jun 21, 2007 | 27.00 | 27.00 | 26.75 | 26.83 | 2,200 | -0.01(-0.04%) |
Jun 20, 2007 | 27.09 | 27.09 | 26.75 | 26.84 | 2,200 | -0.16(-0.59%) |
Jun 19, 2007 | 27.01 | 27.01 | 27.00 | 27.00 | 300 | +0.03(+0.11%) |
Jun 18, 2007 | 26.97 | 26.97 | 26.97 | 26.97 | 200 | +0.17(+0.63%) |
Jun 15, 2007 | 26.95 | 26.95 | 26.57 | 26.80 | 2,200 | -0.55(-2.01%) |
Jun 14, 2007 | 27.00 | 27.35 | 26.51 | 27.35 | 42,800 | +0.77(+2.90%) |
Jun 13, 2007 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 26.99 | 27.00 | 26.58 | 26.58 | 1,300 | -0.22(-0.82%) |
Jun 11, 2007 | 26.65 | 27.01 | 26.56 | 26.80 | 3,198 | -0.47(-1.72%) |
Jun 08, 2007 | 27.69 | 28.00 | 27.27 | 27.27 | 3,914 | -0.73(-2.61%) |
Jun 07, 2007 | 29.64 | 29.64 | 27.98 | 28.00 | 5,300 | -1.65(-5.56%) |
Jun 06, 2007 | 29.80 | 29.80 | 29.65 | 29.65 | 300 | +0.13(+0.44%) |
Jun 05, 2007 | 28.46 | 29.52 | 28.34 | 29.52 | 12,329 | +0.77(+2.68%) |
Jun 04, 2007 | 28.47 | 29.65 | 28.47 | 28.75 | 5,300 | -0.03(-0.10%) |
Jun 01, 2007 | 28.46 | 30.20 | 28.46 | 28.78 | 4,249 | +0.46(+1.62%) |
May 31, 2007 | 28.61 | 30.03 | 28.32 | 28.32 | 5,901 | +0.57(+2.05%) |
May 30, 2007 | 28.46 | 28.83 | 27.65 | 27.75 | 9,650 | -0.41(-1.46%) |
May 29, 2007 | 27.62 | 28.24 | 27.62 | 28.16 | 700 | -0.36(-1.26%) |
May 25, 2007 | 28.51 | 28.52 | 28.19 | 28.52 | 1,000 | -0.14(-0.49%) |
May 24, 2007 | 30.92 | 30.92 | 28.60 | 28.66 | 1,145 | -0.56(-1.92%) |
May 23, 2007 | 29.22 | 29.22 | 29.22 | 29.22 | 0 | +0.00(+0.00%) |
May 22, 2007 | 28.90 | 29.31 | 28.90 | 29.22 | 416 | -0.12(-0.41%) |
May 21, 2007 | 29.06 | 29.53 | 29.06 | 29.34 | 900 | -0.21(-0.71%) |
May 18, 2007 | 29.55 | 29.55 | 29.55 | 29.55 | 1,754 | -0.18(-0.61%) |
May 17, 2007 | 30.00 | 30.00 | 29.61 | 29.73 | 1,700 | -0.06(-0.20%) |
May 16, 2007 | 29.75 | 30.00 | 29.75 | 29.79 | 3,900 | +0.05(+0.17%) |
May 15, 2007 | 29.01 | 29.99 | 29.00 | 29.74 | 12,088 | +0.73(+2.52%) |
May 14, 2007 | 28.99 | 29.01 | 28.99 | 29.01 | 900 | -0.01(-0.03%) |
May 11, 2007 | 29.40 | 29.40 | 29.02 | 29.02 | 3,088 | -0.42(-1.43%) |
May 10, 2007 | 29.44 | 29.44 | 29.44 | 29.44 | 1,045 | +0.00(+0.00%) |
May 09, 2007 | 30.00 | 30.00 | 29.01 | 29.44 | 15,784 | -0.96(-3.17%) |
May 08, 2007 | 29.70 | 30.72 | 29.70 | 30.41 | 6,403 | +0.36(+1.18%) |
May 07, 2007 | 30.00 | 30.49 | 29.89 | 30.05 | 7,306 | -0.31(-1.02%) |
May 04, 2007 | 29.15 | 30.36 | 29.15 | 30.36 | 645 | +0.47(+1.57%) |
May 03, 2007 | 29.21 | 29.99 | 29.21 | 29.89 | 3,059 | +0.43(+1.46%) |
May 02, 2007 | 28.57 | 30.32 | 28.57 | 29.46 | 1,200 | +0.45(+1.55%) |