Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.05 | 32.15 | 32.05 | 32.05 | 10,900 | +0.75(+2.40%) |
Sep 27, 2007 | 31.55 | 31.30 | 31.30 | 31.30 | 400 | -0.25(-0.79%) |
Sep 26, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 31.55 | 31.55 | 31.20 | 31.55 | 900 | -0.05(-0.16%) |
Sep 24, 2007 | 31.60 | 31.60 | 31.60 | 31.60 | 850 | -0.05(-0.16%) |
Sep 21, 2007 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 31.65 | 31.65 | 31.65 | 31.65 | 1,000 | +0.05(+0.16%) |
Sep 19, 2007 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 31.80 | 31.60 | 31.60 | 31.60 | 1,200 | -0.20(-0.63%) |
Sep 17, 2007 | 31.80 | 31.80 | 31.00 | 31.80 | 5,000 | +0.95(+3.08%) |
Sep 14, 2007 | 30.85 | 31.50 | 30.30 | 30.85 | 3,900 | -0.40(-1.28%) |
Sep 13, 2007 | 31.25 | 31.25 | 30.30 | 31.25 | 18,100 | +1.35(+4.52%) |
Sep 12, 2007 | 30.25 | 29.90 | 29.90 | 29.90 | 300 | -0.35(-1.16%) |
Sep 11, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 1,100 | -1.30(-4.12%) |
Sep 10, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 31.15 | 31.55 | 31.55 | 31.55 | 1,485 | +0.40(+1.28%) |
Sep 05, 2007 | 31.15 | 31.20 | 31.15 | 31.15 | 2,785 | -0.20(-0.64%) |
Sep 04, 2007 | 31.35 | 31.35 | 31.13 | 31.35 | 4,350 | +0.10(+0.32%) |
Aug 31, 2007 | 31.25 | 31.30 | 30.80 | 31.25 | 6,345 | +0.50(+1.63%) |
Aug 30, 2007 | 30.75 | 30.85 | 30.75 | 30.75 | 400 | +0.95(+3.19%) |
Aug 29, 2007 | 30.00 | 29.80 | 29.80 | 29.80 | 100 | -0.20(-0.67%) |
Aug 28, 2007 | 30.00 | 30.70 | 30.00 | 30.00 | 2,400 | -0.50(-1.64%) |
Aug 27, 2007 | 30.50 | 30.65 | 29.85 | 30.50 | 80,800 | -0.25(-0.81%) |
Aug 24, 2007 | 29.70 | 30.95 | 30.75 | 30.75 | 6,800 | +1.05(+3.54%) |
Aug 23, 2007 | 29.70 | 30.40 | 29.70 | 29.70 | 10,650 | -0.10(-0.34%) |
Aug 22, 2007 | 29.80 | 29.80 | 29.25 | 29.80 | 3,750 | +0.90(+3.11%) |
Aug 21, 2007 | 28.90 | 29.00 | 28.90 | 28.90 | 10,700 | +0.75(+2.66%) |
Aug 20, 2007 | 28.15 | 28.40 | 28.15 | 28.15 | 4,900 | +2.15(+8.27%) |
Aug 17, 2007 | 26.00 | 26.30 | 25.80 | 26.00 | 5,200 | +0.00(+0.00%) |
Aug 16, 2007 | 26.00 | 26.45 | 26.00 | 26.00 | 9,400 | -2.55(-8.93%) |
Aug 15, 2007 | 28.55 | 28.55 | 28.55 | 28.55 | 3,050 | -0.25(-0.87%) |
Aug 14, 2007 | 28.80 | 28.80 | 28.70 | 28.80 | 1,400 | +0.15(+0.52%) |
Aug 13, 2007 | 28.65 | 28.65 | 28.65 | 28.65 | 4,000 | +0.80(+2.87%) |
Aug 10, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 4,000 | +0.00(+0.00%) |
Aug 09, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 300 | +0.30(+1.09%) |
Aug 08, 2007 | 27.55 | 27.60 | 27.55 | 27.55 | 1,010 | -0.30(-1.08%) |
Aug 07, 2007 | 27.85 | 27.90 | 27.85 | 27.85 | 3,500 | +0.30(+1.09%) |
Aug 06, 2007 | 27.55 | 27.55 | 27.55 | 27.55 | 11,000 | +0.55(+2.04%) |
Aug 03, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 130 | +1.60(+6.30%) |
Aug 02, 2007 | 25.40 | 25.40 | 25.40 | 25.40 | 19,400 | +0.35(+1.40%) |
Aug 01, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 650 | -1.05(-4.02%) |
Jul 31, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 1,400 | +1.60(+6.53%) |
Jul 30, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.75 | 24.50 | 24.50 | 24.50 | 1,040 | -0.25(-1.01%) |
Jul 26, 2007 | 24.75 | 25.10 | 24.75 | 24.75 | 11,200 | -0.30(-1.20%) |
Jul 25, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | +0.85(+3.51%) |
Jul 24, 2007 | 24.20 | 24.20 | 24.20 | 24.20 | 500 | +0.70(+2.98%) |
Jul 23, 2007 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 23.50 | 23.50 | 23.10 | 23.50 | 2,000 | +1.12(+5.00%) |
Jul 19, 2007 | 22.38 | 22.38 | 22.38 | 22.38 | 2,500 | -0.02(-0.09%) |
Jul 18, 2007 | 21.35 | 22.40 | 22.20 | 22.40 | 1,250 | +1.05(+4.92%) |
Jul 17, 2007 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 21.95 | 21.35 | 21.35 | 21.35 | 590 | -0.60(-2.73%) |
Jul 13, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 1,600 | +0.00(+0.00%) |
Jul 12, 2007 | 21.80 | 22.25 | 21.95 | 21.95 | 2,100 | +0.15(+0.69%) |
Jul 11, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.10(-0.46%) |
Jul 09, 2007 | 21.90 | 21.90 | 21.90 | 21.90 | 300 | +1.65(+8.15%) |
Jul 06, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 5,850 | -1.30(-6.03%) |
Jul 03, 2007 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.05(+0.23%) |