Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.70 | 64.70 | 64.40 | 64.70 | 412 | -0.65(-0.99%) |
Sep 27, 2007 | 66.20 | 65.75 | 65.15 | 65.35 | 2,419 | -0.85(-1.28%) |
Sep 26, 2007 | 64.25 | 66.90 | 65.90 | 66.20 | 3,175 | +1.95(+3.04%) |
Sep 25, 2007 | 64.25 | 64.25 | 63.05 | 64.25 | 2,050 | +0.60(+0.94%) |
Sep 24, 2007 | 63.65 | 63.80 | 62.90 | 63.65 | 6,007 | +2.50(+4.09%) |
Sep 21, 2007 | 59.65 | 61.15 | 61.15 | 61.15 | 1,141 | +1.50(+2.51%) |
Sep 20, 2007 | 59.65 | 59.65 | 59.35 | 59.65 | 475 | -0.25(-0.42%) |
Sep 19, 2007 | 59.90 | 60.20 | 59.90 | 59.90 | 600 | -0.50(-0.83%) |
Sep 18, 2007 | 58.70 | 60.40 | 58.50 | 60.40 | 2,450 | +1.70(+2.90%) |
Sep 17, 2007 | 58.70 | 58.70 | 58.70 | 58.70 | 300 | -1.15(-1.92%) |
Sep 14, 2007 | 59.85 | 59.85 | 59.85 | 59.85 | 1,760 | +0.00(+0.00%) |
Sep 13, 2007 | 59.85 | 59.85 | 59.75 | 59.85 | 1,521 | +0.35(+0.59%) |
Sep 12, 2007 | 60.60 | 59.65 | 59.50 | 59.50 | 200 | -1.10(-1.82%) |
Sep 11, 2007 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | +1.40(+2.36%) |
Sep 10, 2007 | 59.20 | 59.20 | 59.00 | 59.20 | 2,200 | -0.70(-1.17%) |
Sep 07, 2007 | 59.90 | 60.60 | 59.43 | 59.90 | 1,375 | -2.00(-3.23%) |
Sep 06, 2007 | 61.25 | 61.90 | 61.60 | 61.90 | 250 | +0.65(+1.06%) |
Sep 05, 2007 | 61.25 | 61.30 | 61.25 | 61.25 | 649 | -0.60(-0.97%) |
Sep 04, 2007 | 61.85 | 61.85 | 61.25 | 61.85 | 2,748 | +3.25(+5.55%) |
Aug 31, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 150 | +0.00(+0.00%) |
Aug 28, 2007 | 58.60 | 59.15 | 58.60 | 58.60 | 400 | -1.00(-1.68%) |
Aug 27, 2007 | 59.60 | 59.60 | 59.60 | 59.60 | 500 | +0.00(+0.00%) |
Aug 24, 2007 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 59.60 | 59.95 | 59.60 | 59.60 | 520 | +0.05(+0.08%) |
Aug 22, 2007 | 59.55 | 59.75 | 59.55 | 59.55 | 200 | +0.60(+1.02%) |
Aug 21, 2007 | 58.95 | 58.95 | 58.95 | 58.95 | 255 | +0.30(+0.51%) |
Aug 20, 2007 | 58.65 | 58.85 | 58.65 | 58.65 | 725 | -0.50(-0.85%) |
Aug 17, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 373 | +0.45(+0.77%) |
Aug 16, 2007 | 58.70 | 58.75 | 57.50 | 58.70 | 5,083 | -1.05(-1.76%) |
Aug 15, 2007 | 59.75 | 59.85 | 59.75 | 59.75 | 300 | -0.50(-0.83%) |
Aug 14, 2007 | 60.25 | 60.60 | 59.85 | 60.25 | 8,765 | -0.25(-0.41%) |
Aug 13, 2007 | 60.50 | 60.50 | 60.15 | 60.50 | 879 | +0.30(+0.50%) |
Aug 10, 2007 | 60.20 | 61.25 | 60.20 | 60.20 | 1,300 | +0.05(+0.08%) |
Aug 09, 2007 | 60.15 | 60.15 | 59.75 | 60.15 | 1,200 | -1.15(-1.88%) |
Aug 08, 2007 | 61.30 | 61.30 | 60.40 | 61.30 | 7,261 | +1.40(+2.34%) |
Aug 07, 2007 | 59.90 | 60.15 | 59.90 | 59.90 | 784 | +0.05(+0.08%) |
Aug 06, 2007 | 59.85 | 59.85 | 59.30 | 59.85 | 1,000 | +1.10(+1.87%) |
Aug 03, 2007 | 58.75 | 59.05 | 58.70 | 58.75 | 1,015 | -0.75(-1.26%) |
Aug 02, 2007 | 59.50 | 60.00 | 59.50 | 59.50 | 957 | -0.50(-0.83%) |
Aug 01, 2007 | 60.00 | 60.05 | 59.45 | 60.00 | 4,900 | -2.50(-4.00%) |
Jul 31, 2007 | 62.50 | 63.05 | 62.35 | 62.50 | 1,497 | +1.20(+1.96%) |
Jul 30, 2007 | 61.30 | 61.30 | 61.30 | 61.30 | 200 | -0.40(-0.65%) |
Jul 27, 2007 | 61.50 | 61.95 | 61.00 | 61.70 | 3,520 | +0.20(+0.33%) |
Jul 26, 2007 | 61.50 | 62.50 | 61.50 | 61.50 | 1,450 | -2.20(-3.45%) |
Jul 25, 2007 | 63.70 | 64.44 | 63.30 | 63.70 | 6,367 | -1.00(-1.55%) |
Jul 24, 2007 | 64.70 | 65.25 | 64.70 | 64.70 | 3,975 | -1.20(-1.82%) |
Jul 23, 2007 | 65.90 | 66.45 | 65.40 | 65.90 | 3,350 | +0.25(+0.38%) |
Jul 20, 2007 | 65.65 | 65.95 | 65.60 | 65.65 | 2,000 | -0.60(-0.91%) |
Jul 19, 2007 | 66.25 | 66.55 | 65.85 | 66.25 | 17,620 | +0.20(+0.30%) |
Jul 18, 2007 | 67.70 | 66.20 | 65.95 | 66.05 | 870 | -1.65(-2.44%) |
Jul 17, 2007 | 67.70 | 67.85 | 67.60 | 67.70 | 1,000 | -0.90(-1.31%) |
Jul 16, 2007 | 67.30 | 68.80 | 67.90 | 68.60 | 300 | +1.30(+1.93%) |
Jul 13, 2007 | 67.45 | 67.45 | 67.15 | 67.30 | 4,270 | -0.15(-0.22%) |
Jul 12, 2007 | 65.75 | 67.45 | 66.75 | 67.45 | 4,665 | +1.70(+2.59%) |
Jul 11, 2007 | 66.00 | 65.75 | 65.40 | 65.75 | 2,825 | -0.25(-0.38%) |
Jul 10, 2007 | 66.00 | 66.00 | 66.00 | 66.00 | 200 | -1.00(-1.49%) |
Jul 09, 2007 | 67.00 | 67.60 | 67.00 | 67.00 | 1,883 | +0.00(+0.00%) |
Jul 06, 2007 | 67.00 | 67.00 | 67.00 | 67.00 | 1,200 | +2.00(+3.08%) |
Jul 05, 2007 | 65.00 | 66.00 | 65.00 | 65.00 | 775 | +0.10(+0.15%) |
Jul 03, 2007 | 64.90 | 64.90 | 64.90 | 64.90 | 0 | +0.00(+0.00%) |