Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.00(+0.00%) |
Sep 27, 2007 | 23.45 | 23.52 | 23.44 | 23.52 | 2,100 | +0.01(+0.04%) |
Sep 26, 2007 | 23.52 | 23.52 | 23.48 | 23.51 | 2,000 | -0.44(-1.84%) |
Sep 25, 2007 | 23.85 | 23.95 | 23.84 | 23.95 | 1,300 | +0.06(+0.25%) |
Sep 24, 2007 | 23.89 | 23.94 | 23.76 | 23.89 | 2,400 | +0.03(+0.13%) |
Sep 21, 2007 | 24.05 | 24.06 | 23.83 | 23.86 | 5,000 | -0.19(-0.79%) |
Sep 20, 2007 | 23.95 | 24.06 | 23.95 | 24.05 | 1,200 | +0.12(+0.50%) |
Sep 19, 2007 | 23.83 | 23.93 | 23.77 | 23.93 | 1,800 | +0.01(+0.04%) |
Sep 18, 2007 | 23.86 | 23.92 | 23.86 | 23.92 | 1,700 | +0.08(+0.34%) |
Sep 17, 2007 | 23.84 | 23.84 | 23.83 | 23.84 | 1,200 | +0.02(+0.08%) |
Sep 14, 2007 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 23.75 | 23.82 | 23.75 | 23.82 | 1,100 | -0.05(-0.21%) |
Sep 12, 2007 | 23.85 | 23.90 | 23.74 | 23.87 | 1,900 | +0.02(+0.08%) |
Sep 11, 2007 | 24.16 | 24.20 | 23.20 | 23.85 | 27,200 | -0.39(-1.61%) |
Sep 10, 2007 | 24.10 | 24.24 | 24.10 | 24.24 | 166,200 | +0.15(+0.62%) |
Sep 07, 2007 | 24.01 | 24.14 | 24.01 | 24.09 | 12,100 | +0.09(+0.38%) |
Sep 06, 2007 | 23.90 | 24.00 | 23.90 | 24.00 | 3,000 | +0.03(+0.13%) |
Sep 05, 2007 | 23.90 | 23.97 | 23.88 | 23.97 | 1,300 | -0.02(-0.08%) |
Sep 04, 2007 | 23.85 | 23.99 | 23.79 | 23.99 | 5,400 | +0.14(+0.59%) |
Aug 31, 2007 | 23.87 | 23.99 | 23.85 | 23.85 | 10,400 | -0.05(-0.21%) |
Aug 30, 2007 | 23.95 | 23.95 | 23.75 | 23.90 | 1,200 | +0.10(+0.42%) |
Aug 29, 2007 | 23.85 | 23.88 | 23.80 | 23.80 | 1,300 | -0.14(-0.58%) |
Aug 28, 2007 | 23.94 | 23.98 | 23.94 | 23.94 | 200 | +0.09(+0.38%) |
Aug 27, 2007 | 23.55 | 24.10 | 23.55 | 23.85 | 16,400 | +0.25(+1.06%) |
Aug 24, 2007 | 23.60 | 23.74 | 23.60 | 23.60 | 2,300 | +0.11(+0.47%) |
Aug 23, 2007 | 23.39 | 23.65 | 23.38 | 23.49 | 15,500 | +0.17(+0.73%) |
Aug 22, 2007 | 22.89 | 23.55 | 22.89 | 23.32 | 7,200 | +0.59(+2.60%) |
Aug 21, 2007 | 22.54 | 22.75 | 22.54 | 22.73 | 2,600 | +0.21(+0.93%) |
Aug 20, 2007 | 22.60 | 22.75 | 22.32 | 22.52 | 20,200 | +0.24(+1.08%) |
Aug 17, 2007 | 22.30 | 22.53 | 22.28 | 22.28 | 6,700 | +0.18(+0.81%) |
Aug 16, 2007 | 22.75 | 22.85 | 21.81 | 22.10 | 16,500 | -0.90(-3.91%) |
Aug 15, 2007 | 23.14 | 23.25 | 23.00 | 23.00 | 4,900 | -0.15(-0.65%) |
Aug 14, 2007 | 23.15 | 23.35 | 22.90 | 23.15 | 8,800 | -0.10(-0.43%) |
Aug 13, 2007 | 23.22 | 23.25 | 23.20 | 23.25 | 4,600 | +0.09(+0.39%) |
Aug 10, 2007 | 23.19 | 23.30 | 23.15 | 23.16 | 10,300 | -0.03(-0.13%) |
Aug 09, 2007 | 23.17 | 23.33 | 23.13 | 23.19 | 7,300 | -0.05(-0.22%) |
Aug 08, 2007 | 23.10 | 23.30 | 23.10 | 23.24 | 59,900 | +0.04(+0.17%) |
Aug 07, 2007 | 22.65 | 23.25 | 22.57 | 23.20 | 29,400 | +0.45(+1.98%) |
Aug 06, 2007 | 23.60 | 23.63 | 21.35 | 22.75 | 35,600 | -0.89(-3.76%) |
Aug 03, 2007 | 23.80 | 24.06 | 23.55 | 23.64 | 9,800 | -0.42(-1.75%) |
Aug 02, 2007 | 24.11 | 24.28 | 23.90 | 24.06 | 12,700 | -0.14(-0.58%) |
Aug 01, 2007 | 24.40 | 24.50 | 24.20 | 24.20 | 9,300 | -0.25(-1.02%) |
Jul 31, 2007 | 24.40 | 24.73 | 24.40 | 24.45 | 9,300 | -0.01(-0.04%) |
Jul 30, 2007 | 24.15 | 24.66 | 24.15 | 24.46 | 8,700 | +0.11(+0.45%) |
Jul 27, 2007 | 24.87 | 25.00 | 24.24 | 24.35 | 8,600 | -0.60(-2.41%) |
Jul 26, 2007 | 24.95 | 25.05 | 24.87 | 24.95 | 7,300 | -0.02(-0.08%) |
Jul 25, 2007 | 25.00 | 25.15 | 24.95 | 24.97 | 8,200 | -0.07(-0.28%) |
Jul 24, 2007 | 25.02 | 25.09 | 25.02 | 25.04 | 3,100 | +0.02(+0.08%) |
Jul 23, 2007 | 25.02 | 25.02 | 25.02 | 25.02 | 5,000 | +0.00(+0.00%) |
Jul 20, 2007 | 25.01 | 25.02 | 25.01 | 25.02 | 2,000 | +0.01(+0.04%) |
Jul 19, 2007 | 25.01 | 25.01 | 25.00 | 25.01 | 2,500 | -0.01(-0.04%) |
Jul 18, 2007 | 25.02 | 25.06 | 25.00 | 25.02 | 7,300 | -0.04(-0.16%) |
Jul 17, 2007 | 25.13 | 25.14 | 25.00 | 25.06 | 6,300 | -0.03(-0.12%) |
Jul 16, 2007 | 25.09 | 25.10 | 25.01 | 25.09 | 20,400 | -0.01(-0.04%) |
Jul 13, 2007 | 25.01 | 25.10 | 25.00 | 25.10 | 700 | +0.10(+0.40%) |
Jul 12, 2007 | 25.01 | 25.01 | 25.00 | 25.00 | 2,600 | -0.01(-0.04%) |
Jul 11, 2007 | 25.04 | 25.04 | 25.00 | 25.01 | 2,300 | -0.02(-0.08%) |
Jul 10, 2007 | 25.14 | 25.14 | 25.03 | 25.03 | 2,100 | -0.11(-0.44%) |
Jul 09, 2007 | 25.07 | 25.24 | 25.07 | 25.14 | 3,400 | +0.11(+0.44%) |
Jul 06, 2007 | 25.04 | 25.04 | 24.99 | 25.03 | 2,300 | +0.07(+0.28%) |
Jul 05, 2007 | 24.93 | 25.08 | 24.93 | 24.96 | 3,700 | +0.01(+0.04%) |
Jul 03, 2007 | 25.00 | 25.00 | 24.95 | 24.95 | 10,900 | -0.03(-0.12%) |