Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.54 | 19.76 | 19.32 | 19.34 | 18,925 | -0.07(-0.36%) |
Jul 30, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | -0.35(-1.75%) |
Jul 27, 2007 | 19.58 | 19.89 | 19.58 | 19.76 | 22,272 | +0.42(+2.20%) |
Jul 26, 2007 | 19.59 | 19.59 | 19.11 | 19.33 | 7,270 | -0.60(-3.00%) |
Jul 25, 2007 | 20.59 | 20.59 | 19.71 | 19.93 | 24,465 | -1.21(-5.74%) |
Jul 24, 2007 | 21.45 | 21.45 | 21.14 | 21.14 | 230 | -0.71(-3.25%) |
Jul 23, 2007 | 22.31 | 22.31 | 21.85 | 21.85 | 1,384 | -0.68(-3.00%) |
Jul 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 346 | +1.21(+5.69%) |
Jul 18, 2007 | 22.10 | 22.10 | 20.81 | 21.32 | 11,078 | -0.87(-3.91%) |
Jul 17, 2007 | 22.53 | 22.53 | 21.88 | 22.18 | 1,038 | -0.13(-0.58%) |
Jul 16, 2007 | 22.52 | 22.52 | 22.31 | 22.31 | 1,269 | -0.22(-0.96%) |
Jul 13, 2007 | 22.50 | 22.53 | 22.50 | 22.53 | 346 | +0.09(+0.39%) |
Jul 12, 2007 | 22.48 | 22.67 | 22.41 | 22.44 | 2,423 | -0.03(-0.15%) |
Jul 11, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 230 | -0.14(-0.61%) |
Jul 05, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 115 | +0.00(+0.00%) |
Jul 02, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 577 | +0.17(+0.77%) |
Jun 28, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 22.01 | 22.44 | 21.84 | 22.44 | 1,731 | +0.35(+1.57%) |
Jun 26, 2007 | 22.10 | 22.10 | 22.10 | 22.10 | 115 | +0.43(+2.00%) |
Jun 25, 2007 | 21.59 | 21.66 | 21.59 | 21.66 | 1,154 | +0.00(+0.00%) |
Jun 22, 2007 | 22.04 | 22.04 | 21.66 | 21.66 | 807 | -0.56(-2.53%) |
Jun 21, 2007 | 22.05 | 22.23 | 22.05 | 22.23 | 461 | -0.22(-0.97%) |
Jun 20, 2007 | 22.36 | 22.44 | 22.36 | 22.44 | 461 | -0.14(-0.61%) |
Jun 19, 2007 | 22.58 | 22.58 | 22.58 | 22.58 | 115 | -0.07(-0.31%) |
Jun 18, 2007 | 23.00 | 23.00 | 22.65 | 22.65 | 577 | -0.49(-2.13%) |
Jun 15, 2007 | 23.34 | 23.34 | 22.91 | 23.15 | 692 | +1.45(+6.67%) |
Jun 14, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 346 | +0.03(+0.16%) |
Jun 13, 2007 | 21.60 | 21.77 | 21.39 | 21.66 | 2,538 | +0.00(+0.00%) |
Jun 12, 2007 | 21.53 | 21.88 | 21.53 | 21.66 | 2,423 | -0.04(-0.20%) |
Jun 11, 2007 | 21.57 | 21.71 | 21.57 | 21.71 | 1,961 | -0.21(-0.95%) |
Jun 08, 2007 | 21.83 | 21.91 | 21.51 | 21.91 | 1,500 | +0.08(+0.36%) |
Jun 07, 2007 | 22.23 | 22.23 | 21.84 | 21.84 | 1,269 | -0.48(-2.14%) |
Jun 06, 2007 | 22.49 | 22.49 | 22.31 | 22.31 | 692 | -0.36(-1.57%) |
Jun 05, 2007 | 22.67 | 22.67 | 22.67 | 22.67 | 230 | -0.02(-0.08%) |
Jun 04, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 22.51 | 22.69 | 22.51 | 22.69 | 1,846 | +0.42(+1.87%) |
May 31, 2007 | 22.23 | 22.39 | 22.23 | 22.27 | 692 | +0.33(+1.50%) |
May 30, 2007 | 21.83 | 21.94 | 21.71 | 21.94 | 1,500 | +0.45(+2.10%) |
May 29, 2007 | 21.59 | 21.59 | 21.49 | 21.49 | 577 | +0.26(+1.22%) |
May 25, 2007 | 21.24 | 21.24 | 21.23 | 21.23 | 1,500 | -0.24(-1.13%) |
May 24, 2007 | 21.47 | 21.47 | 21.47 | 21.47 | 230 | -0.06(-0.28%) |
May 23, 2007 | 21.84 | 21.84 | 21.53 | 21.53 | 1,500 | +0.00(+0.00%) |
May 22, 2007 | 21.66 | 21.66 | 21.53 | 21.53 | 692 | -0.17(-0.80%) |
May 21, 2007 | 21.57 | 21.92 | 21.57 | 21.71 | 3,231 | +0.14(+0.64%) |
May 18, 2007 | 21.19 | 21.57 | 21.13 | 21.57 | 2,885 | +0.35(+1.63%) |
May 17, 2007 | 21.33 | 21.34 | 21.09 | 21.22 | 461 | -0.23(-1.05%) |
May 16, 2007 | 21.40 | 21.45 | 21.40 | 21.45 | 3,115 | -0.16(-0.76%) |
May 15, 2007 | 21.61 | 21.61 | 21.61 | 21.61 | 230 | -0.36(-1.62%) |
May 14, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 461 | -0.36(-1.59%) |
May 11, 2007 | 22.32 | 22.32 | 22.32 | 22.32 | 115 | +0.36(+1.62%) |
May 10, 2007 | 22.23 | 22.41 | 21.97 | 21.97 | 577 | -0.17(-0.78%) |
May 09, 2007 | 22.36 | 22.36 | 22.14 | 22.14 | 1,038 | -0.25(-1.12%) |
May 08, 2007 | 22.39 | 22.39 | 22.39 | 22.39 | 230 | -0.36(-1.56%) |
May 07, 2007 | 22.11 | 22.75 | 22.11 | 22.75 | 4,500 | +0.42(+1.90%) |
May 04, 2007 | 22.19 | 22.75 | 22.19 | 22.32 | 2,538 | -0.08(-0.35%) |
May 03, 2007 | 22.39 | 22.40 | 22.39 | 22.40 | 1,269 | -0.13(-0.58%) |
May 02, 2007 | 22.17 | 22.53 | 21.82 | 22.53 | 1,846 | +0.56(+2.56%) |