Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 25.71 | 25.72 | 25.71 | 25.72 | 500 | +0.01(+0.04%) |
Jun 29, 2007 | 25.72 | 25.72 | 25.71 | 25.71 | 500 | -0.04(-0.16%) |
Jun 28, 2007 | 25.72 | 25.75 | 25.71 | 25.75 | 700 | -0.01(-0.04%) |
Jun 27, 2007 | 25.76 | 25.87 | 25.76 | 25.76 | 1,500 | +0.02(+0.08%) |
Jun 26, 2007 | 25.83 | 25.83 | 25.73 | 25.74 | 2,900 | -0.09(-0.35%) |
Jun 25, 2007 | 25.80 | 25.84 | 25.80 | 25.83 | 2,100 | +0.11(+0.43%) |
Jun 22, 2007 | 25.71 | 25.77 | 25.71 | 25.72 | 2,800 | +0.01(+0.04%) |
Jun 21, 2007 | 25.76 | 25.76 | 25.66 | 25.71 | 2,000 | -0.03(-0.12%) |
Jun 20, 2007 | 25.72 | 25.85 | 25.58 | 25.74 | 7,100 | -0.07(-0.27%) |
Jun 19, 2007 | 25.86 | 25.94 | 25.71 | 25.81 | 4,700 | +0.02(+0.08%) |
Jun 18, 2007 | 25.83 | 25.89 | 25.78 | 25.79 | 7,600 | -0.04(-0.15%) |
Jun 15, 2007 | 25.83 | 25.83 | 25.83 | 25.83 | 1,000 | +0.13(+0.51%) |
Jun 14, 2007 | 25.70 | 25.71 | 25.70 | 25.70 | 700 | -0.05(-0.19%) |
Jun 13, 2007 | 25.76 | 25.76 | 25.75 | 25.75 | 400 | -0.10(-0.39%) |
Jun 12, 2007 | 25.76 | 25.86 | 25.71 | 25.85 | 3,800 | -0.03(-0.12%) |
Jun 11, 2007 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 25.93 | 25.98 | 25.81 | 25.88 | 3,700 | -0.07(-0.27%) |
Jun 07, 2007 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | -0.05(-0.19%) |
Jun 06, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.09(-0.34%) |
Jun 05, 2007 | 26.09 | 26.09 | 26.09 | 26.09 | 500 | -0.06(-0.23%) |
Jun 04, 2007 | 26.18 | 26.27 | 26.15 | 26.15 | 1,900 | -0.03(-0.11%) |