Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.00 | 33.10 | 33.00 | 33.00 | 450 | +0.25(+0.76%) |
Sep 27, 2007 | 32.40 | 32.85 | 32.50 | 32.75 | 1,320 | +0.35(+1.08%) |
Sep 26, 2007 | 32.90 | 32.40 | 32.40 | 32.40 | 3,050 | -0.50(-1.52%) |
Sep 25, 2007 | 32.90 | 32.90 | 32.60 | 32.90 | 1,350 | +0.85(+2.65%) |
Sep 24, 2007 | 32.05 | 32.55 | 32.05 | 32.05 | 2,162 | +0.05(+0.16%) |
Sep 21, 2007 | 31.95 | 32.00 | 32.00 | 32.00 | 400 | +0.05(+0.16%) |
Sep 20, 2007 | 31.95 | 32.25 | 31.55 | 31.95 | 957 | -0.25(-0.78%) |
Sep 19, 2007 | 32.20 | 32.25 | 32.20 | 32.20 | 11,150 | +1.30(+4.21%) |
Sep 18, 2007 | 29.75 | 30.90 | 30.60 | 30.90 | 3,225 | +1.15(+3.87%) |
Sep 17, 2007 | 29.75 | 29.75 | 29.15 | 29.75 | 1,559 | -0.70(-2.30%) |
Sep 14, 2007 | 30.45 | 30.45 | 30.40 | 30.45 | 2,500 | -0.70(-2.25%) |
Sep 13, 2007 | 31.15 | 31.15 | 31.15 | 31.15 | 100 | +0.00(+0.00%) |
Sep 12, 2007 | 31.00 | 31.15 | 30.45 | 31.15 | 4,761 | +0.15(+0.48%) |
Sep 11, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +1.10(+3.68%) |
Sep 10, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 200 | +0.90(+3.10%) |
Sep 07, 2007 | 29.00 | 29.80 | 28.95 | 29.00 | 37,091 | -1.40(-4.61%) |
Sep 06, 2007 | 30.10 | 30.40 | 29.45 | 30.40 | 1,950 | +0.30(+1.00%) |
Sep 05, 2007 | 30.10 | 30.40 | 30.10 | 30.10 | 5,800 | -1.55(-4.90%) |
Sep 04, 2007 | 31.65 | 31.65 | 31.00 | 31.65 | 500 | +0.15(+0.48%) |
Aug 31, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 5,600 | +0.75(+2.44%) |
Aug 30, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | +0.85(+2.84%) |
Aug 29, 2007 | 29.25 | 29.90 | 29.10 | 29.90 | 3,239 | +0.65(+2.22%) |
Aug 28, 2007 | 29.25 | 30.10 | 29.25 | 29.25 | 3,325 | -0.75(-2.50%) |
Aug 27, 2007 | 30.00 | 30.50 | 30.00 | 30.00 | 14,650 | -1.80(-5.66%) |
Aug 24, 2007 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 31.80 | 31.80 | 31.80 | 31.80 | 2,400 | +0.05(+0.16%) |
Aug 22, 2007 | 31.75 | 31.80 | 31.75 | 31.75 | 1,800 | +1.50(+4.96%) |
Aug 21, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 106 | -0.30(-0.98%) |
Aug 20, 2007 | 30.55 | 31.00 | 30.55 | 30.55 | 2,780 | -0.75(-2.40%) |
Aug 17, 2007 | 31.30 | 31.55 | 30.25 | 31.30 | 3,125 | +2.35(+8.12%) |
Aug 16, 2007 | 28.95 | 29.60 | 28.95 | 28.95 | 428 | -1.70(-5.55%) |
Aug 15, 2007 | 30.65 | 31.03 | 30.65 | 30.65 | 1,895 | -0.95(-3.01%) |
Aug 14, 2007 | 31.60 | 32.93 | 31.60 | 31.60 | 601 | -1.90(-5.67%) |
Aug 13, 2007 | 33.50 | 33.50 | 32.69 | 33.50 | 3,200 | +1.40(+4.36%) |
Aug 10, 2007 | 32.10 | 32.10 | 31.45 | 32.10 | 4,324 | -3.15(-8.94%) |
Aug 09, 2007 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 35.25 | 35.25 | 34.40 | 35.25 | 3,851 | +1.75(+5.22%) |
Aug 07, 2007 | 33.50 | 33.50 | 32.50 | 33.50 | 875 | +1.25(+3.88%) |
Aug 06, 2007 | 32.25 | 32.25 | 32.25 | 32.25 | 117 | -0.25(-0.77%) |
Aug 03, 2007 | 32.50 | 33.00 | 32.30 | 32.50 | 58,800 | -1.15(-3.42%) |
Aug 02, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 400 | +0.40(+1.20%) |
Aug 01, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 33.25 | 33.25 | 32.90 | 33.25 | 900 | +1.60(+5.06%) |
Jul 30, 2007 | 31.65 | 32.35 | 31.40 | 31.65 | 4,100 | +0.05(+0.16%) |
Jul 27, 2007 | 32.50 | 31.85 | 30.75 | 31.60 | 10,820 | -0.90(-2.77%) |
Jul 26, 2007 | 32.50 | 32.70 | 32.50 | 32.50 | 1,664 | -1.95(-5.66%) |
Jul 25, 2007 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 34.45 | 34.45 | 33.75 | 34.45 | 11,495 | +0.45(+1.32%) |
Jul 23, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 34.00 | 34.50 | 33.87 | 34.00 | 4,435 | -0.10(-0.29%) |
Jul 19, 2007 | 34.10 | 34.64 | 34.05 | 34.10 | 820 | -0.25(-0.73%) |
Jul 18, 2007 | 35.45 | 35.50 | 34.20 | 34.35 | 56,160 | -1.10(-3.10%) |
Jul 17, 2007 | 35.45 | 35.45 | 35.05 | 35.45 | 2,175 | +0.45(+1.29%) |
Jul 16, 2007 | 35.25 | 35.20 | 34.75 | 35.00 | 4,600 | -0.25(-0.71%) |
Jul 13, 2007 | 33.75 | 35.25 | 33.30 | 35.25 | 11,325 | +1.50(+4.44%) |
Jul 12, 2007 | 33.55 | 34.00 | 33.55 | 33.75 | 8,884 | +0.20(+0.60%) |
Jul 11, 2007 | 33.45 | 33.55 | 32.90 | 33.55 | 27,250 | +0.10(+0.30%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.25 | 33.45 | 12,450 | -0.30(-0.89%) |
Jul 09, 2007 | 33.75 | 33.75 | 33.45 | 33.75 | 6,545 | +0.65(+1.96%) |
Jul 06, 2007 | 33.10 | 33.10 | 32.50 | 33.10 | 20,977 | +0.65(+2.00%) |
Jul 05, 2007 | 32.45 | 33.00 | 32.20 | 32.45 | 4,656 | -0.17(-0.52%) |
Jul 03, 2007 | 32.62 | 33.20 | 32.62 | 32.62 | 8,411 | +0.12(+0.37%) |