Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.65 | 24.65 | 24.51 | 24.54 | 1,200 | -0.21(-0.85%) |
Sep 27, 2007 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 24.90 | 24.90 | 24.75 | 24.75 | 1,600 | -0.24(-0.96%) |
Sep 24, 2007 | 24.95 | 24.99 | 24.95 | 24.99 | 200 | +0.07(+0.28%) |
Sep 21, 2007 | 25.02 | 25.06 | 24.80 | 24.92 | 4,400 | -0.05(-0.20%) |
Sep 20, 2007 | 25.10 | 25.24 | 24.86 | 24.97 | 5,500 | -0.11(-0.44%) |
Sep 19, 2007 | 25.24 | 25.24 | 24.95 | 25.08 | 8,000 | -0.06(-0.24%) |
Sep 18, 2007 | 24.97 | 25.28 | 24.90 | 25.14 | 9,700 | +0.14(+0.56%) |
Sep 17, 2007 | 24.85 | 25.15 | 24.80 | 25.00 | 12,000 | +0.31(+1.26%) |
Sep 14, 2007 | 24.75 | 24.93 | 24.63 | 24.69 | 10,000 | -0.02(-0.08%) |
Sep 13, 2007 | 24.70 | 24.89 | 24.63 | 24.71 | 10,000 | -0.09(-0.36%) |
Sep 12, 2007 | 24.87 | 24.88 | 24.80 | 24.80 | 3,700 | -0.12(-0.48%) |
Sep 11, 2007 | 24.95 | 24.95 | 24.85 | 24.92 | 2,000 | +0.07(+0.28%) |
Sep 10, 2007 | 24.90 | 25.06 | 24.85 | 24.85 | 2,900 | -0.04(-0.16%) |
Sep 07, 2007 | 24.96 | 25.08 | 24.88 | 24.89 | 6,000 | -0.10(-0.40%) |
Sep 06, 2007 | 24.86 | 25.00 | 24.85 | 24.99 | 2,300 | +0.14(+0.56%) |
Sep 05, 2007 | 25.10 | 25.15 | 24.85 | 24.85 | 7,300 | -0.15(-0.60%) |
Sep 04, 2007 | 24.95 | 25.05 | 24.91 | 25.00 | 5,600 | +0.15(+0.60%) |
Aug 31, 2007 | 24.99 | 24.99 | 24.85 | 24.85 | 3,400 | -0.10(-0.40%) |
Aug 30, 2007 | 24.90 | 25.05 | 24.90 | 24.95 | 3,000 | +0.10(+0.40%) |
Aug 29, 2007 | 25.05 | 25.15 | 24.85 | 24.85 | 9,500 | -0.11(-0.44%) |
Aug 28, 2007 | 24.87 | 25.13 | 24.85 | 24.96 | 10,500 | +0.11(+0.44%) |
Aug 27, 2007 | 24.68 | 24.95 | 24.68 | 24.85 | 6,500 | +0.22(+0.89%) |
Aug 24, 2007 | 24.53 | 24.63 | 24.53 | 24.63 | 1,500 | +0.13(+0.53%) |
Aug 23, 2007 | 24.30 | 24.50 | 24.30 | 24.50 | 6,600 | +0.13(+0.53%) |
Aug 22, 2007 | 24.35 | 24.39 | 24.26 | 24.37 | 1,700 | +0.07(+0.29%) |
Aug 21, 2007 | 24.30 | 24.50 | 24.22 | 24.30 | 5,300 | +0.03(+0.12%) |
Aug 20, 2007 | 24.30 | 24.42 | 24.22 | 24.27 | 5,200 | +0.02(+0.08%) |
Aug 17, 2007 | 24.12 | 24.30 | 24.06 | 24.25 | 8,100 | +0.18(+0.75%) |
Aug 16, 2007 | 24.15 | 24.15 | 23.98 | 24.07 | 7,300 | -0.20(-0.82%) |
Aug 15, 2007 | 24.25 | 24.44 | 24.25 | 24.27 | 2,000 | -0.05(-0.21%) |
Aug 14, 2007 | 24.67 | 24.68 | 24.30 | 24.32 | 5,200 | -0.24(-0.98%) |
Aug 13, 2007 | 24.60 | 24.64 | 24.52 | 24.56 | 2,800 | -0.87(-3.42%) |
Aug 10, 2007 | 25.43 | 25.43 | 25.42 | 25.43 | 1,000 | +0.09(+0.36%) |
Aug 09, 2007 | 25.20 | 25.39 | 25.19 | 25.34 | 4,300 | +0.18(+0.72%) |
Aug 08, 2007 | 25.15 | 25.16 | 25.08 | 25.16 | 3,200 | -0.05(-0.20%) |
Aug 07, 2007 | 25.28 | 25.32 | 25.09 | 25.21 | 1,600 | -0.09(-0.36%) |
Aug 06, 2007 | 25.42 | 25.44 | 25.30 | 25.30 | 500 | -0.04(-0.16%) |
Aug 03, 2007 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.58 | 25.58 | 25.34 | 25.34 | 6,200 | -0.16(-0.63%) |
Aug 01, 2007 | 25.49 | 25.50 | 25.46 | 25.50 | 900 | +0.00(+0.00%) |
Jul 31, 2007 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 25.56 | 25.56 | 25.49 | 25.50 | 1,200 | +0.04(+0.16%) |
Jul 27, 2007 | 25.69 | 25.72 | 25.46 | 25.46 | 4,900 | -0.23(-0.90%) |
Jul 26, 2007 | 25.74 | 25.74 | 25.68 | 25.69 | 1,200 | -0.05(-0.19%) |
Jul 25, 2007 | 25.70 | 26.02 | 25.70 | 25.74 | 6,500 | -0.08(-0.31%) |
Jul 24, 2007 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 25.90 | 25.90 | 25.81 | 25.82 | 500 | -0.11(-0.42%) |
Jul 20, 2007 | 25.94 | 25.94 | 25.87 | 25.93 | 500 | -0.02(-0.08%) |
Jul 19, 2007 | 25.96 | 26.00 | 25.85 | 25.95 | 1,500 | -0.01(-0.04%) |
Jul 18, 2007 | 25.86 | 25.96 | 25.79 | 25.96 | 1,500 | +0.11(+0.43%) |
Jul 17, 2007 | 25.71 | 25.85 | 25.71 | 25.85 | 3,500 | +0.02(+0.08%) |
Jul 16, 2007 | 25.90 | 25.96 | 25.79 | 25.83 | 8,200 | -0.02(-0.08%) |
Jul 13, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | +0.09(+0.35%) |
Jul 12, 2007 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | -0.02(-0.08%) |
Jul 11, 2007 | 25.83 | 25.86 | 25.78 | 25.78 | 2,200 | -0.04(-0.15%) |
Jul 10, 2007 | 25.80 | 25.82 | 25.79 | 25.82 | 6,000 | +0.11(+0.43%) |
Jul 09, 2007 | 25.73 | 25.73 | 25.71 | 25.71 | 900 | -0.04(-0.16%) |
Jul 06, 2007 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | -0.02(-0.08%) |
Jul 05, 2007 | 25.78 | 25.78 | 25.77 | 25.77 | 2,400 | +0.05(+0.19%) |
Jul 03, 2007 | 25.72 | 25.72 | 25.72 | 25.72 | 1,300 | +0.00(+0.00%) |