Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.39 | 20.39 | 20.39 | 20.39 | 115 | +0.43(+2.17%) |
Aug 30, 2007 | 19.96 | 19.96 | 19.96 | 19.96 | 576 | -0.22(-1.08%) |
Aug 29, 2007 | 20.17 | 20.17 | 20.17 | 20.17 | 115 | +0.22(+1.09%) |
Aug 28, 2007 | 20.17 | 20.17 | 19.96 | 19.96 | 460 | -0.69(-3.36%) |
Aug 27, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 19.96 | 20.65 | 19.96 | 20.65 | 1,959 | +0.26(+1.28%) |
Aug 23, 2007 | 20.40 | 20.40 | 20.39 | 20.39 | 230 | -0.43(-2.08%) |
Aug 22, 2007 | 20.61 | 20.83 | 20.61 | 20.83 | 230 | -0.12(-0.58%) |
Aug 21, 2007 | 20.39 | 21.05 | 20.39 | 20.95 | 1,498 | +0.77(+3.83%) |
Aug 20, 2007 | 20.39 | 20.39 | 19.96 | 20.17 | 2,304 | +0.00(+0.00%) |
Aug 17, 2007 | 20.83 | 20.83 | 20.17 | 20.17 | 576 | +0.04(+0.22%) |
Aug 16, 2007 | 19.74 | 20.17 | 19.74 | 20.13 | 806 | +0.61(+3.11%) |
Aug 15, 2007 | 19.31 | 19.52 | 19.31 | 19.52 | 1,152 | +0.43(+2.27%) |
Aug 14, 2007 | 19.74 | 19.74 | 19.09 | 19.09 | 1,498 | -0.43(-2.22%) |
Aug 13, 2007 | 19.74 | 19.74 | 19.52 | 19.52 | 345 | -0.43(-2.17%) |
Aug 10, 2007 | 20.30 | 20.30 | 19.96 | 19.96 | 806 | -0.17(-0.86%) |
Aug 09, 2007 | 20.22 | 20.22 | 20.13 | 20.13 | 460 | -0.23(-1.15%) |
Aug 08, 2007 | 19.96 | 20.37 | 19.96 | 20.37 | 1,843 | +0.71(+3.62%) |
Aug 07, 2007 | 19.74 | 19.74 | 19.52 | 19.65 | 2,189 | +0.13(+0.67%) |
Aug 06, 2007 | 19.09 | 19.52 | 19.09 | 19.52 | 1,613 | +0.13(+0.67%) |
Aug 03, 2007 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 19.61 | 19.61 | 19.39 | 19.39 | 576 | +0.03(+0.13%) |
Jul 31, 2007 | 19.57 | 19.78 | 19.35 | 19.37 | 18,900 | -0.07(-0.36%) |
Jul 30, 2007 | 19.44 | 19.44 | 19.44 | 19.44 | 230 | -0.35(-1.75%) |
Jul 27, 2007 | 19.61 | 19.91 | 19.61 | 19.78 | 22,242 | +0.43(+2.20%) |
Jul 26, 2007 | 19.62 | 19.62 | 19.13 | 19.36 | 7,260 | -0.60(-3.00%) |
Jul 25, 2007 | 20.62 | 20.62 | 19.74 | 19.96 | 24,431 | -1.21(-5.74%) |
Jul 24, 2007 | 21.48 | 21.48 | 21.17 | 21.17 | 230 | -0.71(-3.25%) |
Jul 23, 2007 | 22.34 | 22.34 | 21.88 | 21.88 | 1,382 | -0.68(-3.00%) |
Jul 20, 2007 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 22.56 | 22.56 | 22.56 | 22.56 | 345 | +1.21(+5.69%) |
Jul 18, 2007 | 22.13 | 22.13 | 20.83 | 21.35 | 11,063 | -0.87(-3.91%) |
Jul 17, 2007 | 22.56 | 22.56 | 21.91 | 22.21 | 1,037 | -0.13(-0.58%) |
Jul 16, 2007 | 22.55 | 22.55 | 22.34 | 22.34 | 1,267 | -0.22(-0.96%) |
Jul 13, 2007 | 22.53 | 22.56 | 22.53 | 22.56 | 345 | +0.09(+0.39%) |
Jul 12, 2007 | 22.51 | 22.70 | 22.44 | 22.47 | 2,420 | -0.03(-0.15%) |
Jul 11, 2007 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.51 | 22.51 | 22.51 | 22.51 | 230 | -0.14(-0.61%) |
Jul 05, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 115 | +0.00(+0.00%) |
Jul 02, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 576 | +0.17(+0.77%) |
Jun 28, 2007 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 22.04 | 22.47 | 21.87 | 22.47 | 1,728 | +0.35(+1.57%) |
Jun 26, 2007 | 22.13 | 22.13 | 22.13 | 22.13 | 115 | +0.43(+2.00%) |
Jun 25, 2007 | 21.62 | 21.69 | 21.62 | 21.69 | 1,152 | +0.00(+0.00%) |
Jun 22, 2007 | 22.07 | 22.07 | 21.69 | 21.69 | 806 | -0.56(-2.53%) |
Jun 21, 2007 | 22.08 | 22.26 | 22.08 | 22.26 | 460 | -0.22(-0.97%) |
Jun 20, 2007 | 22.39 | 22.47 | 22.39 | 22.47 | 460 | -0.14(-0.61%) |
Jun 19, 2007 | 22.61 | 22.61 | 22.61 | 22.61 | 115 | -0.07(-0.31%) |
Jun 18, 2007 | 23.03 | 23.03 | 22.68 | 22.68 | 576 | -0.49(-2.13%) |
Jun 15, 2007 | 23.38 | 23.38 | 22.94 | 23.18 | 691 | +1.45(+6.67%) |
Jun 14, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 345 | +0.03(+0.16%) |
Jun 13, 2007 | 21.63 | 21.80 | 21.42 | 21.69 | 2,535 | +0.00(+0.00%) |
Jun 12, 2007 | 21.56 | 21.91 | 21.56 | 21.69 | 2,420 | -0.04(-0.20%) |
Jun 11, 2007 | 21.60 | 21.74 | 21.60 | 21.74 | 1,959 | -0.21(-0.95%) |
Jun 08, 2007 | 21.86 | 21.94 | 21.54 | 21.94 | 1,498 | +0.08(+0.36%) |
Jun 07, 2007 | 22.26 | 22.26 | 21.87 | 21.87 | 1,267 | -0.48(-2.14%) |
Jun 06, 2007 | 22.52 | 22.52 | 22.34 | 22.34 | 691 | -0.36(-1.57%) |
Jun 05, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 230 | -0.02(-0.08%) |
Jun 04, 2007 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |