Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.29 | 30.92 | 29.29 | 30.86 | 901 | +1.56(+5.33%) |
Sep 27, 2007 | 29.29 | 29.29 | 29.29 | 29.29 | 88 | -0.61(-2.04%) |
Sep 26, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 29 | +0.74(+2.54%) |
Sep 25, 2007 | 28.48 | 30.92 | 28.48 | 29.16 | 503 | +0.69(+2.41%) |
Sep 24, 2007 | 29.23 | 29.23 | 28.48 | 28.48 | 173 | -0.75(-2.56%) |
Sep 21, 2007 | 29.97 | 29.97 | 27.39 | 29.23 | 1,164 | -0.68(-2.27%) |
Sep 20, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 912 | -0.54(-1.79%) |
Sep 19, 2007 | 31.60 | 31.81 | 30.45 | 30.45 | 456 | -0.20(-0.67%) |
Sep 18, 2007 | 30.65 | 30.65 | 30.65 | 30.65 | 29 | +0.54(+1.81%) |
Sep 17, 2007 | 30.11 | 30.11 | 30.11 | 30.11 | 73 | -0.27(-0.89%) |
Sep 14, 2007 | 30.25 | 30.45 | 30.25 | 30.38 | 102 | +0.07(+0.22%) |
Sep 13, 2007 | 31.81 | 31.81 | 30.24 | 30.31 | 256 | -0.07(-0.22%) |
Sep 12, 2007 | 29.09 | 31.81 | 28.89 | 30.38 | 1,088 | +0.41(+1.36%) |
Sep 11, 2007 | 30.58 | 30.58 | 29.90 | 29.97 | 588 | +0.41(+1.38%) |
Sep 10, 2007 | 29.57 | 29.57 | 29.50 | 29.57 | 514 | -0.07(-0.23%) |
Sep 07, 2007 | 30.58 | 31.35 | 28.80 | 29.63 | 454 | -1.74(-5.55%) |
Sep 06, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 73 | +0.11(+0.35%) |
Sep 05, 2007 | 31.47 | 31.74 | 31.26 | 31.26 | 188 | +0.26(+0.83%) |
Sep 04, 2007 | 33.91 | 33.91 | 30.58 | 31.01 | 2,410 | +0.35(+1.15%) |
Aug 31, 2007 | 30.18 | 30.65 | 30.18 | 30.65 | 2,024 | +0.88(+2.97%) |
Aug 30, 2007 | 26.85 | 29.77 | 26.85 | 29.77 | 816 | +1.67(+5.94%) |
Aug 29, 2007 | 27.66 | 28.14 | 27.66 | 28.10 | 3,432 | +0.71(+2.59%) |
Aug 28, 2007 | 25.28 | 27.39 | 25.28 | 27.39 | 237 | -0.14(-0.50%) |
Aug 27, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 16 | +0.00(+0.00%) |
Aug 24, 2007 | 24.06 | 27.53 | 24.06 | 27.53 | 544 | +2.24(+8.87%) |
Aug 23, 2007 | 24.33 | 26.30 | 24.33 | 25.28 | 1,206 | -1.97(-7.23%) |
Aug 22, 2007 | 27.73 | 27.73 | 27.25 | 27.25 | 235 | -0.07(-0.25%) |
Aug 21, 2007 | 27.41 | 27.46 | 27.32 | 27.32 | 117 | -0.20(-0.74%) |
Aug 20, 2007 | 27.53 | 27.53 | 27.12 | 27.53 | 985 | +0.07(+0.25%) |
Aug 17, 2007 | 26.64 | 27.46 | 25.81 | 27.46 | 295 | +0.27(+1.00%) |
Aug 16, 2007 | 27.19 | 27.19 | 27.19 | 27.19 | 776 | -0.14(-0.50%) |
Aug 15, 2007 | 27.59 | 27.59 | 26.78 | 27.32 | 162 | +0.14(+0.50%) |
Aug 14, 2007 | 27.59 | 27.59 | 26.17 | 27.19 | 823 | -0.41(-1.48%) |
Aug 13, 2007 | 27.59 | 27.59 | 26.78 | 27.59 | 353 | +0.48(+1.75%) |
Aug 10, 2007 | 26.44 | 27.12 | 26.44 | 27.12 | 73 | +0.61(+2.31%) |
Aug 09, 2007 | 26.64 | 26.64 | 26.51 | 26.51 | 419 | -0.34(-1.27%) |
Aug 08, 2007 | 26.85 | 26.85 | 26.64 | 26.85 | 411 | +1.70(+6.76%) |
Aug 07, 2007 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 23.86 | 25.42 | 23.86 | 25.15 | 529 | +1.29(+5.41%) |
Aug 03, 2007 | 23.86 | 24.06 | 22.97 | 23.86 | 392 | -1.36(-5.39%) |
Aug 02, 2007 | 26.24 | 26.24 | 24.74 | 25.22 | 397 | -1.09(-4.13%) |
Aug 01, 2007 | 27.59 | 27.59 | 24.60 | 26.30 | 978 | -0.88(-3.25%) |
Jul 31, 2007 | 26.91 | 27.19 | 26.23 | 27.19 | 3,847 | +1.09(+4.17%) |
Jul 30, 2007 | 25.08 | 26.10 | 25.08 | 26.10 | 432 | +0.50(+1.94%) |
Jul 27, 2007 | 25.83 | 25.83 | 25.49 | 25.60 | 1,368 | +0.12(+0.45%) |
Jul 26, 2007 | 24.81 | 25.96 | 24.81 | 25.49 | 1,839 | -0.27(-1.06%) |
Jul 25, 2007 | 25.69 | 26.10 | 25.69 | 25.76 | 132 | +0.07(+0.26%) |
Jul 24, 2007 | 24.74 | 25.69 | 24.74 | 25.69 | 1,088 | +0.48(+1.89%) |
Jul 23, 2007 | 23.92 | 26.91 | 22.97 | 25.22 | 2,560 | +1.02(+4.21%) |
Jul 20, 2007 | 24.54 | 24.54 | 24.20 | 24.20 | 88 | -0.68(-2.73%) |
Jul 19, 2007 | 24.74 | 25.22 | 24.60 | 24.88 | 147 | -0.27(-1.08%) |
Jul 18, 2007 | 24.13 | 25.15 | 24.13 | 25.15 | 1,059 | -0.61(-2.37%) |
Jul 17, 2007 | 24.13 | 25.76 | 24.13 | 25.76 | 2,022 | +1.70(+7.06%) |
Jul 16, 2007 | 23.65 | 24.88 | 23.31 | 24.06 | 987 | -0.20(-0.84%) |
Jul 13, 2007 | 23.99 | 24.40 | 23.38 | 24.26 | 946 | +0.27(+1.13%) |
Jul 12, 2007 | 23.31 | 24.40 | 23.31 | 23.99 | 336 | +0.00(+0.00%) |
Jul 11, 2007 | 24.67 | 25.15 | 23.99 | 23.99 | 176 | -0.95(-3.81%) |
Jul 10, 2007 | 22.84 | 24.94 | 22.84 | 24.94 | 1,514 | +1.43(+6.07%) |
Jul 09, 2007 | 23.45 | 23.65 | 22.77 | 23.52 | 3,235 | +0.00(+0.00%) |
Jul 06, 2007 | 23.11 | 24.33 | 22.97 | 23.52 | 891 | +0.41(+1.76%) |
Jul 05, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 1,412 | +0.34(+1.49%) |
Jul 03, 2007 | 22.77 | 22.90 | 22.77 | 22.77 | 676 | -0.14(-0.59%) |