Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.00 | 24.00 | 23.80 | 24.00 | 429 | +0.00(+0.00%) |
Sep 27, 2007 | 24.20 | 24.15 | 24.00 | 24.00 | 2,999 | -0.20(-0.83%) |
Sep 26, 2007 | 22.90 | 24.20 | 23.70 | 24.20 | 4,149 | +1.30(+5.68%) |
Sep 25, 2007 | 22.90 | 22.90 | 22.90 | 22.90 | 130 | -0.05(-0.22%) |
Sep 24, 2007 | 22.95 | 22.95 | 22.60 | 22.95 | 4,694 | -0.25(-1.08%) |
Sep 21, 2007 | 22.55 | 23.20 | 23.00 | 23.20 | 1,486 | +0.65(+2.88%) |
Sep 20, 2007 | 22.55 | 23.30 | 22.55 | 22.55 | 3,169 | -1.40(-5.85%) |
Sep 19, 2007 | 23.95 | 23.95 | 23.30 | 23.95 | 5,365 | -0.35(-1.44%) |
Sep 18, 2007 | 22.00 | 24.30 | 22.00 | 24.30 | 3,759 | +2.30(+10.45%) |
Sep 17, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -1.05(-4.56%) |
Sep 14, 2007 | 23.05 | 23.50 | 23.05 | 23.05 | 2,748 | -1.35(-5.53%) |
Sep 13, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 1,395 | -0.25(-1.01%) |
Sep 12, 2007 | 25.10 | 24.65 | 24.65 | 24.65 | 513 | -0.45(-1.79%) |
Sep 11, 2007 | 25.10 | 25.10 | 24.85 | 25.10 | 2,754 | +0.55(+2.24%) |
Sep 10, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 122 | -0.50(-2.00%) |
Sep 07, 2007 | 25.05 | 25.35 | 25.05 | 25.05 | 1,697 | -1.35(-5.11%) |
Sep 06, 2007 | 26.30 | 26.40 | 25.85 | 26.40 | 3,424 | +0.10(+0.38%) |
Sep 05, 2007 | 26.30 | 26.40 | 26.30 | 26.30 | 1,128 | -0.45(-1.68%) |
Sep 04, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 660 | +0.05(+0.19%) |
Aug 31, 2007 | 26.70 | 26.70 | 26.20 | 26.70 | 6,255 | +0.70(+2.69%) |
Aug 30, 2007 | 26.00 | 26.00 | 25.60 | 26.00 | 9,202 | +0.20(+0.78%) |
Aug 29, 2007 | 24.95 | 25.80 | 25.80 | 25.80 | 163 | +0.85(+3.41%) |
Aug 28, 2007 | 24.95 | 25.60 | 24.95 | 24.95 | 1,738 | -1.30(-4.95%) |
Aug 27, 2007 | 26.25 | 26.25 | 25.55 | 26.25 | 6,965 | +0.10(+0.38%) |
Aug 24, 2007 | 25.40 | 26.15 | 26.15 | 26.15 | 464 | +0.75(+2.95%) |
Aug 23, 2007 | 25.40 | 25.40 | 25.05 | 25.40 | 1,306 | -0.25(-0.97%) |
Aug 22, 2007 | 25.65 | 25.65 | 25.00 | 25.65 | 21,593 | +1.15(+4.69%) |
Aug 21, 2007 | 24.50 | 24.50 | 23.90 | 24.50 | 2,208 | +0.85(+3.59%) |
Aug 20, 2007 | 23.65 | 23.70 | 23.60 | 23.65 | 523 | -1.10(-4.44%) |
Aug 17, 2007 | 24.75 | 25.15 | 24.65 | 24.75 | 8,996 | +0.60(+2.48%) |
Aug 16, 2007 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 24.15 | 24.15 | 24.15 | 24.15 | 1,639 | +0.30(+1.26%) |
Aug 14, 2007 | 23.85 | 24.00 | 23.85 | 23.85 | 860 | -0.45(-1.85%) |
Aug 13, 2007 | 24.30 | 24.70 | 24.30 | 24.30 | 17,128 | +0.10(+0.41%) |
Aug 10, 2007 | 24.20 | 24.30 | 23.75 | 24.20 | 979 | +0.00(+0.00%) |
Aug 09, 2007 | 24.20 | 24.85 | 24.20 | 24.20 | 4,584 | -1.30(-5.10%) |
Aug 08, 2007 | 25.50 | 25.50 | 25.20 | 25.50 | 6,601 | +0.40(+1.59%) |
Aug 07, 2007 | 25.10 | 25.10 | 25.10 | 25.10 | 1,177 | +0.60(+2.45%) |
Aug 06, 2007 | 24.50 | 25.20 | 24.50 | 24.50 | 5,473 | -0.25(-1.01%) |
Aug 03, 2007 | 24.75 | 24.75 | 24.55 | 24.75 | 2,760 | -0.60(-2.37%) |
Aug 02, 2007 | 25.35 | 25.35 | 24.70 | 25.35 | 5,328 | +1.05(+4.32%) |
Aug 01, 2007 | 24.30 | 24.60 | 24.30 | 24.30 | 991 | -0.70(-2.80%) |
Jul 31, 2007 | 25.00 | 25.55 | 24.90 | 25.00 | 5,131 | +0.55(+2.25%) |
Jul 30, 2007 | 24.45 | 24.45 | 24.25 | 24.45 | 2,365 | +0.15(+0.62%) |
Jul 27, 2007 | 24.45 | 24.95 | 24.30 | 24.30 | 13,166 | -0.15(-0.61%) |
Jul 26, 2007 | 24.45 | 25.35 | 24.45 | 24.45 | 5,558 | -1.55(-5.96%) |
Jul 25, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 745 | -0.30(-1.14%) |
Jul 24, 2007 | 26.30 | 26.55 | 26.30 | 26.30 | 61,306 | -0.60(-2.23%) |
Jul 23, 2007 | 26.90 | 27.00 | 26.89 | 26.90 | 35,646 | -1.10(-3.93%) |
Jul 20, 2007 | 28.00 | 28.00 | 27.70 | 28.00 | 15,236 | +0.50(+1.82%) |
Jul 19, 2007 | 27.50 | 28.15 | 27.50 | 27.50 | 4,516 | +0.45(+1.66%) |
Jul 18, 2007 | 27.75 | 27.10 | 27.05 | 27.05 | 400 | -0.70(-2.52%) |
Jul 17, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 1,611 | -0.55(-1.94%) |
Jul 16, 2007 | 28.20 | 28.30 | 27.65 | 28.30 | 1,381 | +0.10(+0.35%) |
Jul 13, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 27.30 | 28.20 | 27.25 | 28.20 | 13,103 | +0.90(+3.30%) |
Jul 11, 2007 | 27.95 | 27.90 | 27.30 | 27.30 | 223,643 | -0.65(-2.33%) |
Jul 10, 2007 | 27.95 | 27.95 | 27.25 | 27.95 | 3,271 | +0.15(+0.54%) |
Jul 09, 2007 | 27.80 | 27.80 | 27.45 | 27.80 | 42,281 | +0.45(+1.65%) |
Jul 06, 2007 | 27.35 | 27.95 | 27.35 | 27.35 | 18,206 | -0.15(-0.55%) |
Jul 05, 2007 | 27.50 | 27.50 | 27.50 | 27.50 | 1,200 | +0.35(+1.29%) |
Jul 03, 2007 | 27.15 | 27.15 | 26.90 | 27.15 | 3,949 | +0.75(+2.84%) |