Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 156 | +0.05(+0.20%) |
Aug 30, 2007 | 26.22 | 26.64 | 26.22 | 26.22 | 1,405 | +0.01(+0.02%) |
Aug 29, 2007 | 26.23 | 26.23 | 26.22 | 26.22 | 3,437 | -0.04(-0.15%) |
Aug 28, 2007 | 26.29 | 26.32 | 26.25 | 26.25 | 1,667 | -0.10(-0.36%) |
Aug 27, 2007 | 26.35 | 26.35 | 26.35 | 26.35 | 312 | -0.10(-0.38%) |
Aug 24, 2007 | 27.05 | 27.05 | 26.35 | 26.45 | 936 | +0.13(+0.48%) |
Aug 23, 2007 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 26.78 | 26.78 | 26.26 | 26.32 | 1,811 | +0.04(+0.15%) |
Aug 21, 2007 | 26.28 | 26.45 | 26.27 | 26.29 | 936 | +0.03(+0.12%) |
Aug 20, 2007 | 26.25 | 26.25 | 26.25 | 26.25 | 312 | +0.63(+2.47%) |
Aug 17, 2007 | 26.32 | 29.46 | 25.62 | 25.62 | 2,269 | -0.83(-3.12%) |
Aug 16, 2007 | 26.57 | 26.57 | 26.41 | 26.45 | 2,689 | -0.77(-2.82%) |
Aug 15, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 1,229 | -0.32(-1.16%) |
Aug 13, 2007 | 27.73 | 27.98 | 27.53 | 27.53 | 4,263 | -0.32(-1.15%) |
Aug 10, 2007 | 28.21 | 28.21 | 27.56 | 27.86 | 2,337 | -1.45(-4.94%) |
Aug 09, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 156 | +0.48(+1.67%) |
Aug 07, 2007 | 28.82 | 28.82 | 28.82 | 28.82 | 156 | -0.17(-0.60%) |
Aug 06, 2007 | 28.99 | 28.99 | 28.99 | 28.99 | 312 | -0.59(-1.99%) |
Aug 03, 2007 | 29.58 | 29.58 | 29.58 | 29.58 | 1,514 | +0.00(+0.00%) |
Aug 02, 2007 | 29.62 | 29.62 | 29.46 | 29.58 | 6,657 | -0.01(-0.02%) |
Aug 01, 2007 | 29.59 | 29.59 | 29.59 | 29.59 | 156 | -0.79(-2.61%) |
Jul 31, 2007 | 30.10 | 30.38 | 30.09 | 30.38 | 4,371 | +0.28(+0.94%) |
Jul 30, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 312 | +0.00(+0.00%) |
Jul 27, 2007 | 30.38 | 30.38 | 30.10 | 30.10 | 1,563 | -0.31(-1.03%) |
Jul 26, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 30.44 | 30.44 | 30.42 | 30.42 | 780 | +0.00(+0.00%) |
Jul 23, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 156 | +0.00(+0.00%) |
Jul 19, 2007 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 30.67 | 30.67 | 30.42 | 30.42 | 624 | -0.52(-1.68%) |
Jul 17, 2007 | 31.12 | 31.12 | 30.94 | 30.94 | 468 | +0.38(+1.24%) |
Jul 16, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.77 | 30.77 | 30.56 | 30.56 | 1,784 | -0.18(-0.58%) |
Jul 11, 2007 | 31.20 | 31.31 | 30.74 | 30.74 | 5,390 | -0.64(-2.04%) |
Jul 10, 2007 | 31.42 | 31.42 | 31.25 | 31.38 | 3,327 | +0.00(+0.00%) |
Jul 09, 2007 | 31.38 | 31.43 | 31.38 | 31.38 | 3,335 | -0.32(-1.01%) |
Jul 06, 2007 | 31.70 | 31.70 | 31.70 | 31.70 | 613 | +0.00(+0.00%) |
Jul 05, 2007 | 32.33 | 32.33 | 31.70 | 31.70 | 5,008 | -0.19(-0.60%) |
Jul 03, 2007 | 32.39 | 32.39 | 31.88 | 31.89 | 468 | -0.50(-1.54%) |
Jul 02, 2007 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 32.36 | 32.39 | 32.36 | 32.39 | 312 | +0.53(+1.67%) |
Jun 28, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 390 | +0.00(+0.00%) |
Jun 26, 2007 | 31.86 | 31.86 | 31.86 | 31.86 | 2,806 | -0.15(-0.46%) |
Jun 25, 2007 | 31.83 | 32.15 | 31.83 | 32.00 | 1,561 | +0.31(+0.97%) |
Jun 22, 2007 | 32.17 | 32.17 | 31.70 | 31.70 | 1,102 | +0.00(+0.00%) |
Jun 21, 2007 | 31.82 | 32.38 | 31.70 | 31.70 | 2,517 | +0.17(+0.53%) |
Jun 20, 2007 | 31.52 | 32.01 | 31.40 | 31.53 | 5,465 | +0.09(+0.30%) |
Jun 19, 2007 | 31.44 | 31.44 | 31.44 | 31.44 | 468 | +0.06(+0.19%) |
Jun 18, 2007 | 31.31 | 31.38 | 31.31 | 31.38 | 312 | -0.01(-0.02%) |
Jun 15, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 312 | +0.01(+0.02%) |
Jun 14, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 780 | -0.07(-0.22%) |
Jun 11, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.66 | 31.66 | 31.40 | 31.45 | 1,471 | -0.19(-0.59%) |
Jun 06, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 31.50 | 32.19 | 31.50 | 31.63 | 9,540 | +0.19(+0.61%) |