Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 115 | +0.43(+2.17%) |
Aug 30, 2007 | 19.93 | 19.93 | 19.93 | 19.93 | 577 | -0.22(-1.08%) |
Aug 29, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | +0.22(+1.09%) |
Aug 28, 2007 | 20.15 | 20.15 | 19.93 | 19.93 | 461 | -0.69(-3.36%) |
Aug 27, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 19.93 | 20.62 | 19.93 | 20.62 | 1,961 | +0.26(+1.28%) |
Aug 23, 2007 | 20.37 | 20.37 | 20.36 | 20.36 | 230 | -0.43(-2.08%) |
Aug 22, 2007 | 20.58 | 20.80 | 20.58 | 20.80 | 230 | -0.12(-0.58%) |
Aug 21, 2007 | 20.36 | 21.02 | 20.36 | 20.92 | 1,500 | +0.77(+3.83%) |
Aug 20, 2007 | 20.36 | 20.36 | 19.93 | 20.15 | 2,308 | +0.00(+0.00%) |
Aug 17, 2007 | 20.80 | 20.80 | 20.15 | 20.15 | 577 | +0.04(+0.22%) |
Aug 16, 2007 | 19.71 | 20.15 | 19.71 | 20.10 | 807 | +0.61(+3.11%) |
Aug 15, 2007 | 19.28 | 19.50 | 19.28 | 19.50 | 1,154 | +0.43(+2.27%) |
Aug 14, 2007 | 19.71 | 19.71 | 19.06 | 19.06 | 1,500 | -0.43(-2.22%) |
Aug 13, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 346 | -0.43(-2.17%) |
Aug 10, 2007 | 20.28 | 20.28 | 19.93 | 19.93 | 807 | -0.17(-0.86%) |
Aug 09, 2007 | 20.19 | 20.19 | 20.10 | 20.10 | 461 | -0.23(-1.15%) |
Aug 08, 2007 | 19.93 | 20.34 | 19.93 | 20.34 | 1,846 | +0.71(+3.62%) |
Aug 07, 2007 | 19.71 | 19.71 | 19.50 | 19.63 | 2,192 | +0.13(+0.67%) |
Aug 06, 2007 | 19.06 | 19.50 | 19.06 | 19.50 | 1,615 | +0.13(+0.67%) |
Aug 03, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 19.58 | 19.58 | 19.37 | 19.37 | 577 | +0.03(+0.13%) |
Jul 31, 2007 | 19.54 | 19.76 | 19.32 | 19.34 | 18,925 | -0.07(-0.36%) |
Jul 30, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | -0.35(-1.75%) |
Jul 27, 2007 | 19.58 | 19.89 | 19.58 | 19.76 | 22,272 | +0.42(+2.20%) |
Jul 26, 2007 | 19.59 | 19.59 | 19.11 | 19.33 | 7,270 | -0.60(-3.00%) |
Jul 25, 2007 | 20.59 | 20.59 | 19.71 | 19.93 | 24,465 | -1.21(-5.74%) |
Jul 24, 2007 | 21.45 | 21.45 | 21.14 | 21.14 | 230 | -0.71(-3.25%) |
Jul 23, 2007 | 22.31 | 22.31 | 21.85 | 21.85 | 1,384 | -0.68(-3.00%) |
Jul 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 346 | +1.21(+5.69%) |
Jul 18, 2007 | 22.10 | 22.10 | 20.81 | 21.32 | 11,078 | -0.87(-3.91%) |
Jul 17, 2007 | 22.53 | 22.53 | 21.88 | 22.18 | 1,038 | -0.13(-0.58%) |
Jul 16, 2007 | 22.52 | 22.52 | 22.31 | 22.31 | 1,269 | -0.22(-0.96%) |
Jul 13, 2007 | 22.50 | 22.53 | 22.50 | 22.53 | 346 | +0.09(+0.39%) |
Jul 12, 2007 | 22.48 | 22.67 | 22.41 | 22.44 | 2,423 | -0.03(-0.15%) |
Jul 11, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 230 | -0.14(-0.61%) |
Jul 05, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 115 | +0.00(+0.00%) |
Jul 02, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 577 | +0.17(+0.77%) |
Jun 28, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 22.01 | 22.44 | 21.84 | 22.44 | 1,731 | +0.35(+1.57%) |
Jun 26, 2007 | 22.10 | 22.10 | 22.10 | 22.10 | 115 | +0.43(+2.00%) |
Jun 25, 2007 | 21.59 | 21.66 | 21.59 | 21.66 | 1,154 | +0.00(+0.00%) |
Jun 22, 2007 | 22.04 | 22.04 | 21.66 | 21.66 | 807 | -0.56(-2.53%) |
Jun 21, 2007 | 22.05 | 22.23 | 22.05 | 22.23 | 461 | -0.22(-0.97%) |
Jun 20, 2007 | 22.36 | 22.44 | 22.36 | 22.44 | 461 | -0.14(-0.61%) |
Jun 19, 2007 | 22.58 | 22.58 | 22.58 | 22.58 | 115 | -0.07(-0.31%) |
Jun 18, 2007 | 23.00 | 23.00 | 22.65 | 22.65 | 577 | -0.49(-2.13%) |
Jun 15, 2007 | 23.34 | 23.34 | 22.91 | 23.15 | 692 | +1.45(+6.67%) |
Jun 14, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 346 | +0.03(+0.16%) |
Jun 13, 2007 | 21.60 | 21.77 | 21.39 | 21.66 | 2,538 | +0.00(+0.00%) |
Jun 12, 2007 | 21.53 | 21.88 | 21.53 | 21.66 | 2,423 | -0.04(-0.20%) |
Jun 11, 2007 | 21.57 | 21.71 | 21.57 | 21.71 | 1,961 | -0.21(-0.95%) |
Jun 08, 2007 | 21.83 | 21.91 | 21.51 | 21.91 | 1,500 | +0.08(+0.36%) |
Jun 07, 2007 | 22.23 | 22.23 | 21.84 | 21.84 | 1,269 | -0.48(-2.14%) |
Jun 06, 2007 | 22.49 | 22.49 | 22.31 | 22.31 | 692 | -0.36(-1.57%) |
Jun 05, 2007 | 22.67 | 22.67 | 22.67 | 22.67 | 230 | -0.02(-0.08%) |
Jun 04, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |