Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.25 | 21.45 | 21.23 | 21.30 | 1,400 | +0.15(+0.71%) |
Sep 27, 2007 | 20.20 | 21.15 | 20.20 | 21.15 | 5,000 | +0.92(+4.55%) |
Sep 26, 2007 | 20.14 | 20.23 | 20.02 | 20.23 | 600 | +0.09(+0.45%) |
Sep 25, 2007 | 20.30 | 20.30 | 20.14 | 20.14 | 2,000 | -0.01(-0.05%) |
Sep 24, 2007 | 20.20 | 20.85 | 20.15 | 20.15 | 6,800 | -0.05(-0.25%) |
Sep 21, 2007 | 20.20 | 20.20 | 20.20 | 20.20 | 400 | +0.00(+0.00%) |
Sep 20, 2007 | 20.20 | 20.20 | 20.20 | 20.20 | 2,000 | +0.00(+0.00%) |
Sep 19, 2007 | 20.04 | 20.20 | 19.80 | 20.20 | 3,100 | +0.05(+0.25%) |
Sep 18, 2007 | 19.99 | 20.15 | 19.98 | 20.15 | 600 | +0.15(+0.75%) |
Sep 17, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 20.25 | 20.25 | 19.71 | 20.00 | 4,200 | -0.25(-1.23%) |
Sep 13, 2007 | 20.01 | 20.25 | 20.01 | 20.25 | 300 | +0.00(+0.00%) |
Sep 12, 2007 | 20.10 | 20.25 | 19.95 | 20.25 | 1,200 | +0.15(+0.75%) |
Sep 11, 2007 | 20.20 | 20.30 | 19.85 | 20.10 | 5,800 | -0.20(-0.99%) |
Sep 10, 2007 | 21.10 | 21.35 | 20.00 | 20.30 | 9,400 | -0.95(-4.47%) |
Sep 07, 2007 | 21.65 | 21.65 | 20.35 | 21.25 | 9,800 | -0.50(-2.30%) |
Sep 06, 2007 | 21.70 | 21.75 | 21.55 | 21.75 | 1,500 | +0.00(+0.00%) |
Sep 05, 2007 | 21.60 | 21.75 | 21.60 | 21.75 | 1,100 | +0.22(+1.02%) |
Sep 04, 2007 | 21.80 | 21.80 | 21.50 | 21.53 | 2,500 | -0.47(-2.14%) |
Aug 31, 2007 | 22.30 | 22.30 | 22.00 | 22.00 | 2,600 | -0.15(-0.68%) |
Aug 30, 2007 | 22.25 | 22.25 | 22.15 | 22.15 | 1,400 | -0.20(-0.89%) |
Aug 29, 2007 | 22.25 | 22.35 | 22.25 | 22.35 | 1,100 | +0.10(+0.45%) |
Aug 28, 2007 | 22.50 | 22.59 | 22.25 | 22.25 | 2,500 | -0.20(-0.89%) |
Aug 27, 2007 | 22.28 | 22.75 | 22.23 | 22.45 | 6,200 | +0.20(+0.90%) |
Aug 24, 2007 | 22.20 | 22.35 | 22.15 | 22.25 | 2,200 | -0.05(-0.22%) |
Aug 23, 2007 | 22.25 | 22.30 | 22.20 | 22.30 | 1,000 | +0.15(+0.68%) |
Aug 22, 2007 | 21.80 | 22.15 | 21.80 | 22.15 | 1,900 | +0.36(+1.65%) |
Aug 21, 2007 | 22.75 | 22.75 | 21.70 | 21.79 | 28,200 | -0.71(-3.16%) |
Aug 20, 2007 | 22.00 | 22.65 | 22.00 | 22.50 | 2,800 | +0.30(+1.35%) |
Aug 17, 2007 | 21.99 | 22.50 | 21.75 | 22.20 | 22,900 | +0.25(+1.14%) |
Aug 16, 2007 | 22.60 | 22.60 | 21.70 | 21.95 | 29,300 | -0.75(-3.30%) |
Aug 15, 2007 | 22.75 | 22.75 | 22.50 | 22.70 | 2,000 | -0.20(-0.87%) |
Aug 14, 2007 | 23.10 | 23.30 | 22.85 | 22.90 | 3,200 | -0.33(-1.42%) |
Aug 13, 2007 | 22.55 | 23.25 | 22.55 | 23.23 | 17,000 | +0.43(+1.89%) |
Aug 10, 2007 | 23.20 | 23.20 | 22.60 | 22.80 | 7,600 | -0.40(-1.72%) |
Aug 09, 2007 | 23.35 | 23.35 | 23.20 | 23.20 | 500 | -0.15(-0.64%) |
Aug 08, 2007 | 23.20 | 23.80 | 23.20 | 23.35 | 2,400 | +0.01(+0.04%) |
Aug 07, 2007 | 23.45 | 23.45 | 23.10 | 23.34 | 15,500 | -0.10(-0.43%) |
Aug 06, 2007 | 23.70 | 24.08 | 23.20 | 23.44 | 6,400 | +0.24(+1.03%) |
Aug 03, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 23.00 | 23.20 | 22.40 | 23.20 | 3,700 | +0.30(+1.31%) |
Aug 01, 2007 | 23.00 | 23.14 | 22.60 | 22.90 | 2,300 | +0.00(+0.00%) |
Jul 31, 2007 | 22.50 | 22.90 | 22.50 | 22.90 | 1,300 | +0.40(+1.78%) |
Jul 30, 2007 | 21.93 | 22.50 | 21.93 | 22.50 | 3,600 | +1.00(+4.65%) |
Jul 27, 2007 | 22.30 | 22.50 | 21.45 | 21.50 | 6,600 | -1.00(-4.44%) |
Jul 26, 2007 | 22.50 | 22.89 | 22.50 | 22.50 | 2,500 | -0.20(-0.88%) |
Jul 25, 2007 | 22.90 | 23.10 | 22.70 | 22.70 | 2,700 | -0.30(-1.30%) |
Jul 24, 2007 | 23.14 | 23.50 | 23.00 | 23.00 | 2,500 | +0.00(+0.00%) |
Jul 23, 2007 | 23.45 | 23.45 | 22.80 | 23.00 | 2,400 | -0.39(-1.67%) |
Jul 20, 2007 | 23.10 | 23.40 | 23.10 | 23.39 | 900 | +0.14(+0.60%) |
Jul 19, 2007 | 23.10 | 23.25 | 23.00 | 23.25 | 700 | +0.25(+1.09%) |
Jul 18, 2007 | 22.80 | 23.00 | 22.70 | 23.00 | 1,800 | +0.10(+0.44%) |
Jul 17, 2007 | 22.90 | 23.00 | 22.90 | 22.90 | 1,400 | -0.18(-0.78%) |
Jul 16, 2007 | 23.05 | 23.20 | 22.90 | 23.08 | 4,300 | +0.10(+0.44%) |
Jul 13, 2007 | 23.50 | 23.50 | 22.70 | 22.98 | 4,500 | -0.72(-3.04%) |
Jul 12, 2007 | 23.85 | 23.95 | 23.70 | 23.70 | 600 | +0.00(+0.00%) |
Jul 11, 2007 | 23.90 | 23.90 | 23.50 | 23.70 | 1,400 | -0.33(-1.37%) |
Jul 10, 2007 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 24.02 | 24.04 | 24.02 | 24.03 | 5,100 | +0.11(+0.46%) |
Jul 06, 2007 | 24.03 | 24.03 | 23.90 | 23.92 | 900 | -0.08(-0.33%) |
Jul 05, 2007 | 24.03 | 24.03 | 23.90 | 24.00 | 1,200 | -0.03(-0.12%) |
Jul 03, 2007 | 23.90 | 24.03 | 23.30 | 24.03 | 2,600 | -0.01(-0.04%) |