Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.55 | 29.55 | 29.55 | 29.55 | 7,269 | -0.14(-0.46%) |
Sep 27, 2007 | 29.75 | 29.82 | 29.69 | 29.69 | 11,308 | +0.17(+0.57%) |
Sep 26, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.58 | 29.58 | 29.52 | 29.52 | 9,693 | -0.33(-1.12%) |
Sep 20, 2007 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.85 | 29.85 | 29.85 | 29.85 | 3,231 | +1.01(+3.50%) |
Sep 18, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 484 | +0.95(+3.42%) |
Sep 12, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 323 | -0.77(-2.68%) |
Sep 07, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.81 | 28.81 | 28.66 | 28.66 | 3,392 | -0.27(-0.94%) |
Sep 04, 2007 | 28.94 | 28.94 | 28.93 | 28.93 | 9,693 | +0.77(+2.73%) |
Aug 31, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 323 | +0.00(+0.00%) |
Aug 28, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 3,715 | -0.43(-1.52%) |
Aug 27, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 1,615 | -0.38(-1.32%) |
Aug 24, 2007 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.96 | 28.98 | 28.96 | 28.98 | 3,715 | -0.11(-0.36%) |
Aug 22, 2007 | 29.18 | 29.18 | 29.07 | 29.09 | 9,693 | +0.05(+0.17%) |
Aug 21, 2007 | 29.15 | 29.16 | 29.02 | 29.04 | 47,335 | +0.41(+1.43%) |
Aug 20, 2007 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.67 | 54.20 | 28.11 | 28.63 | 1,615 | +1.53(+5.64%) |
Aug 16, 2007 | 26.89 | 27.10 | 26.66 | 27.10 | 4,361 | +0.23(+0.85%) |
Aug 15, 2007 | 26.81 | 26.87 | 26.81 | 26.87 | 1,938 | -0.29(-1.07%) |
Aug 14, 2007 | 27.38 | 27.38 | 27.16 | 27.16 | 484 | -1.03(-3.67%) |
Aug 13, 2007 | 28.19 | 28.19 | 28.19 | 28.19 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.19 | 28.27 | 28.19 | 28.19 | 11,308 | -0.41(-1.43%) |
Aug 09, 2007 | 28.97 | 29.07 | 28.60 | 28.60 | 7,593 | +0.85(+3.08%) |
Aug 08, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 3,715 | +0.20(+0.72%) |
Aug 06, 2007 | 26.98 | 27.55 | 26.88 | 27.55 | 102,749 | +0.24(+0.86%) |
Aug 03, 2007 | 27.54 | 28.36 | 27.32 | 27.32 | 11,470 | -1.05(-3.69%) |
Aug 02, 2007 | 28.02 | 28.39 | 28.02 | 28.36 | 4,038 | +0.35(+1.24%) |
Aug 01, 2007 | 27.27 | 28.02 | 27.02 | 28.02 | 26,656 | +0.46(+1.66%) |
Jul 31, 2007 | 28.06 | 28.15 | 27.56 | 27.56 | 7,593 | -0.25(-0.89%) |
Jul 30, 2007 | 27.41 | 27.80 | 27.41 | 27.80 | 9,693 | +0.11(+0.40%) |
Jul 27, 2007 | 27.91 | 28.00 | 27.69 | 27.69 | 646 | -0.80(-2.80%) |
Jul 26, 2007 | 28.46 | 28.62 | 28.44 | 28.49 | 13,409 | -0.61(-2.08%) |
Jul 25, 2007 | 28.99 | 29.23 | 28.99 | 29.10 | 2,100 | -1.29(-4.26%) |
Jul 24, 2007 | 29.80 | 30.39 | 29.80 | 30.39 | 969 | +0.44(+1.47%) |
Jul 23, 2007 | 30.44 | 30.44 | 29.95 | 29.95 | 4,685 | -0.48(-1.57%) |
Jul 20, 2007 | 30.74 | 30.74 | 30.33 | 30.43 | 1,292 | -0.59(-1.90%) |
Jul 19, 2007 | 31.02 | 31.02 | 31.02 | 31.02 | 161 | +0.07(+0.22%) |
Jul 18, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.79 | 30.95 | 30.73 | 30.95 | 4,523 | +0.39(+1.28%) |
Jul 11, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 646 | -0.56(-1.79%) |
Jul 10, 2007 | 31.12 | 31.12 | 31.12 | 31.12 | 1,615 | -0.08(-0.26%) |
Jul 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |