Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.00 | 33.17 | 32.53 | 32.78 | 7,300 | +2.51(+8.29%) |
Oct 30, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.27 | 30.25 | 30.27 | 300 | +0.67(+2.28%) |
Oct 25, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.73(-2.42%) |
Oct 23, 2007 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.12(-0.40%) |
Oct 19, 2007 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 29.70 | 30.46 | 29.70 | 30.45 | 1,500 | +0.85(+2.88%) |
Oct 17, 2007 | 29.60 | 29.60 | 29.60 | 29.60 | 600 | -0.40(-1.33%) |
Oct 16, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.79(-2.57%) |
Oct 15, 2007 | 31.73 | 31.73 | 30.27 | 30.79 | 1,845 | -1.21(-3.78%) |
Oct 12, 2007 | 31.93 | 32.00 | 31.93 | 32.00 | 9,100 | +0.28(+0.88%) |
Oct 11, 2007 | 32.04 | 32.05 | 31.72 | 31.72 | 8,800 | -0.38(-1.18%) |
Oct 10, 2007 | 32.10 | 32.40 | 32.10 | 32.10 | 1,350 | +0.20(+0.63%) |
Oct 09, 2007 | 32.00 | 32.00 | 31.90 | 31.90 | 6,600 | +1.70(+5.63%) |
Oct 08, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 200 | +0.55(+1.85%) |
Oct 01, 2007 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | +0.88(+3.06%) |
Sep 28, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 28.63 | 28.77 | 28.63 | 28.77 | 6,500 | +0.07(+0.24%) |
Sep 21, 2007 | 28.70 | 28.70 | 28.62 | 28.70 | 13,750 | +0.08(+0.28%) |
Sep 20, 2007 | 28.59 | 28.67 | 28.59 | 28.62 | 31,214 | +0.87(+3.14%) |
Sep 19, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | -0.27(-0.98%) |
Sep 17, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 100 | +2.02(+7.79%) |
Sep 14, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 27.25 | 27.25 | 26.00 | 26.00 | 300 | -1.67(-6.04%) |
Sep 12, 2007 | 27.35 | 27.67 | 27.20 | 27.67 | 1,000 | -0.33(-1.18%) |
Sep 11, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | -0.50(-1.75%) |
Sep 10, 2007 | 29.00 | 29.00 | 28.25 | 28.50 | 6,269 | -1.00(-3.39%) |
Sep 07, 2007 | 29.59 | 29.59 | 29.50 | 29.50 | 700 | -1.37(-4.44%) |
Sep 06, 2007 | 29.60 | 30.87 | 29.60 | 30.87 | 2,000 | +1.97(+6.82%) |
Sep 05, 2007 | 28.82 | 29.73 | 28.82 | 28.90 | 4,979 | +0.28(+0.98%) |
Sep 04, 2007 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | +0.06(+0.21%) |
Aug 30, 2007 | 29.04 | 29.04 | 28.50 | 28.56 | 660 | -0.37(-1.28%) |
Aug 29, 2007 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 28.97 | 28.97 | 28.93 | 28.93 | 1,100 | -0.17(-0.58%) |
Aug 27, 2007 | 29.00 | 29.10 | 29.00 | 29.10 | 622 | +0.00(+0.00%) |
Aug 24, 2007 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 29.13 | 29.15 | 28.96 | 29.10 | 22,799 | +0.24(+0.83%) |
Aug 22, 2007 | 28.50 | 28.86 | 28.50 | 28.86 | 1,600 | +0.86(+3.07%) |
Aug 21, 2007 | 28.00 | 28.39 | 27.70 | 28.00 | 9,560 | -0.21(-0.74%) |
Aug 20, 2007 | 28.68 | 28.68 | 27.95 | 28.21 | 12,481 | -0.50(-1.73%) |
Aug 17, 2007 | 29.62 | 29.62 | 28.00 | 28.71 | 9,058 | -1.79(-5.88%) |
Aug 16, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 30.42 | 30.50 | 30.00 | 30.50 | 800 | -0.41(-1.32%) |
Aug 09, 2007 | 31.50 | 32.00 | 30.00 | 30.91 | 4,902 | -1.80(-5.51%) |
Aug 08, 2007 | 32.30 | 32.71 | 32.30 | 32.71 | 800 | +0.02(+0.06%) |
Aug 07, 2007 | 32.69 | 32.69 | 32.69 | 32.69 | 5,896 | +0.00(+0.00%) |
Aug 06, 2007 | 32.69 | 32.69 | 32.69 | 32.69 | 200 | -0.74(-2.21%) |
Aug 03, 2007 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 33.00 | 33.43 | 32.69 | 33.43 | 700 | +0.25(+0.75%) |