Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.12 | 25.12 | 25.12 | 25.12 | 156 | -0.01(-0.03%) |
Sep 27, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 25.24 | 25.24 | 25.13 | 25.13 | 1,874 | -0.24(-0.93%) |
Sep 25, 2007 | 25.22 | 25.37 | 25.22 | 25.37 | 902 | -0.54(-2.10%) |
Sep 24, 2007 | 25.69 | 25.91 | 25.69 | 25.91 | 913 | +0.01(+0.04%) |
Sep 21, 2007 | 26.75 | 26.75 | 25.90 | 25.90 | 702 | +0.57(+2.23%) |
Sep 20, 2007 | 25.39 | 25.39 | 25.13 | 25.33 | 1,140 | -0.15(-0.58%) |
Sep 19, 2007 | 25.47 | 25.48 | 25.46 | 25.48 | 860 | +0.22(+0.89%) |
Sep 18, 2007 | 24.96 | 25.26 | 24.94 | 25.26 | 824 | +0.45(+1.81%) |
Sep 17, 2007 | 25.07 | 25.07 | 24.81 | 24.81 | 624 | -0.22(-0.90%) |
Sep 14, 2007 | 24.97 | 25.48 | 24.97 | 25.03 | 624 | +0.06(+0.26%) |
Sep 13, 2007 | 24.97 | 25.43 | 24.95 | 24.97 | 12,645 | +0.48(+1.96%) |
Sep 12, 2007 | 24.49 | 24.65 | 24.33 | 24.49 | 5,682 | +0.21(+0.87%) |
Sep 11, 2007 | 24.33 | 24.33 | 24.28 | 24.28 | 624 | -0.15(-0.60%) |
Sep 10, 2007 | 24.90 | 24.90 | 24.42 | 24.42 | 1,093 | -0.50(-2.00%) |
Sep 07, 2007 | 26.27 | 26.27 | 24.32 | 24.92 | 22,549 | -1.36(-5.18%) |
Sep 06, 2007 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 26.34 | 26.34 | 26.29 | 26.29 | 312 | -0.32(-1.21%) |
Sep 04, 2007 | 26.61 | 26.61 | 26.61 | 26.61 | 368 | +0.34(+1.29%) |
Aug 31, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 156 | +0.05(+0.20%) |
Aug 30, 2007 | 26.21 | 26.64 | 26.21 | 26.22 | 1,405 | +0.01(+0.02%) |
Aug 29, 2007 | 26.23 | 26.23 | 26.21 | 26.21 | 3,437 | -0.04(-0.15%) |
Aug 28, 2007 | 26.28 | 26.31 | 26.25 | 26.25 | 1,668 | -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 | 937 | +0.13(+0.48%) |
Aug 23, 2007 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 26.77 | 26.77 | 26.26 | 26.32 | 1,811 | +0.04(+0.15%) |
Aug 21, 2007 | 26.27 | 26.44 | 26.27 | 26.28 | 937 | +0.03(+0.12%) |
Aug 20, 2007 | 26.25 | 26.25 | 26.25 | 26.25 | 312 | +0.63(+2.47%) |
Aug 17, 2007 | 26.31 | 29.45 | 25.62 | 25.62 | 2,269 | -0.83(-3.12%) |
Aug 16, 2007 | 26.57 | 26.57 | 26.41 | 26.44 | 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 | 27.72 | 27.98 | 27.53 | 27.53 | 4,264 | -0.32(-1.15%) |
Aug 10, 2007 | 28.20 | 28.20 | 27.56 | 27.85 | 2,338 | -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 | 1,515 | +0.00(+0.00%) |
Aug 02, 2007 | 29.61 | 29.61 | 29.45 | 29.58 | 6,658 | -0.01(-0.02%) |
Aug 01, 2007 | 29.59 | 29.59 | 29.59 | 29.59 | 156 | -0.79(-2.61%) |
Jul 31, 2007 | 30.09 | 30.38 | 30.08 | 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 | 30.37 | 30.37 | 30.10 | 30.10 | 1,563 | -0.31(-1.03%) |
Jul 26, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 30.44 | 30.44 | 30.41 | 30.41 | 780 | +0.00(+0.00%) |
Jul 23, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 156 | +0.00(+0.00%) |
Jul 19, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 30.67 | 30.67 | 30.41 | 30.41 | 624 | -0.52(-1.68%) |
Jul 17, 2007 | 31.11 | 31.11 | 30.93 | 30.93 | 468 | +0.38(+1.24%) |
Jul 16, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.76 | 30.76 | 30.55 | 30.55 | 1,785 | -0.18(-0.58%) |
Jul 11, 2007 | 31.20 | 31.31 | 30.73 | 30.73 | 5,391 | -0.64(-2.04%) |
Jul 10, 2007 | 31.42 | 31.42 | 31.24 | 31.37 | 3,328 | +0.00(+0.00%) |
Jul 09, 2007 | 31.37 | 31.43 | 31.37 | 31.37 | 3,336 | -0.32(-1.01%) |
Jul 06, 2007 | 31.69 | 31.69 | 31.69 | 31.69 | 613 | +0.00(+0.00%) |
Jul 05, 2007 | 32.33 | 32.33 | 31.69 | 31.69 | 5,009 | -0.19(-0.60%) |
Jul 03, 2007 | 32.38 | 32.38 | 31.88 | 31.88 | 468 | -0.50(-1.54%) |