Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 78.00 | 78.05 | 77.30 | 78.00 | 939 | -1.50(-1.89%) |
Sep 27, 2007 | 82.35 | 80.65 | 79.45 | 79.50 | 1,400 | -2.85(-3.46%) |
Sep 26, 2007 | 81.00 | 82.50 | 81.85 | 82.35 | 1,770 | +1.35(+1.67%) |
Sep 25, 2007 | 81.00 | 81.20 | 80.50 | 81.00 | 1,760 | +0.80(+1.00%) |
Sep 24, 2007 | 80.20 | 80.45 | 80.05 | 80.20 | 810 | +2.25(+2.89%) |
Sep 21, 2007 | 74.25 | 78.25 | 77.60 | 77.95 | 2,100 | +3.70(+4.98%) |
Sep 20, 2007 | 74.25 | 74.25 | 74.25 | 74.25 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 74.25 | 74.25 | 74.14 | 74.25 | 1,200 | -0.25(-0.34%) |
Sep 18, 2007 | 73.05 | 74.55 | 73.65 | 74.50 | 1,669 | +1.45(+1.98%) |
Sep 17, 2007 | 73.05 | 73.05 | 73.05 | 73.05 | 200 | +0.30(+0.41%) |
Sep 14, 2007 | 72.75 | 73.35 | 72.50 | 72.75 | 700 | -0.15(-0.21%) |
Sep 13, 2007 | 72.90 | 72.90 | 72.15 | 72.90 | 1,564 | -0.85(-1.15%) |
Sep 12, 2007 | 73.80 | 73.75 | 72.15 | 73.75 | 800 | -0.05(-0.07%) |
Sep 11, 2007 | 73.80 | 73.80 | 72.50 | 73.80 | 1,700 | +4.70(+6.80%) |
Sep 10, 2007 | 69.10 | 69.10 | 69.10 | 69.10 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 69.10 | 69.40 | 69.10 | 69.10 | 250 | -0.30(-0.43%) |
Sep 06, 2007 | 67.50 | 69.40 | 69.40 | 69.40 | 950 | +1.90(+2.81%) |
Sep 05, 2007 | 67.50 | 67.50 | 67.50 | 67.50 | 413 | +1.65(+2.51%) |
Sep 04, 2007 | 65.85 | 66.80 | 65.85 | 65.85 | 1,324 | +0.50(+0.77%) |
Aug 31, 2007 | 65.35 | 65.50 | 64.80 | 65.35 | 1,156 | +5.10(+8.46%) |
Aug 30, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 60.25 | 60.70 | 60.25 | 60.25 | 400 | -0.40(-0.66%) |
Aug 27, 2007 | 60.65 | 60.65 | 60.65 | 60.65 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 60.00 | 60.65 | 60.65 | 60.65 | 100 | +0.65(+1.08%) |
Aug 23, 2007 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.70(+1.18%) |
Aug 21, 2007 | 59.30 | 59.45 | 59.30 | 59.30 | 850 | +0.65(+1.11%) |
Aug 20, 2007 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 58.65 | 58.80 | 58.65 | 58.65 | 650 | -0.25(-0.42%) |
Aug 16, 2007 | 58.90 | 59.00 | 58.55 | 58.90 | 300 | -2.95(-4.77%) |
Aug 15, 2007 | 61.85 | 61.95 | 61.80 | 61.85 | 1,425 | -0.90(-1.43%) |
Aug 14, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 200 | +0.70(+1.13%) |
Aug 13, 2007 | 62.05 | 62.20 | 61.30 | 62.05 | 630 | +4.80(+8.38%) |
Aug 10, 2007 | 57.25 | 57.25 | 57.25 | 57.25 | 200 | -1.85(-3.13%) |
Aug 09, 2007 | 59.10 | 59.15 | 58.50 | 59.10 | 990 | -2.90(-4.68%) |
Aug 08, 2007 | 62.00 | 62.00 | 60.75 | 62.00 | 950 | -0.50(-0.80%) |
Aug 07, 2007 | 62.50 | 62.65 | 62.00 | 62.50 | 1,700 | -2.35(-3.62%) |
Aug 06, 2007 | 64.85 | 64.95 | 64.10 | 64.85 | 7,150 | -1.50(-2.26%) |
Aug 03, 2007 | 66.35 | 66.45 | 66.25 | 66.35 | 800 | -0.20(-0.30%) |
Aug 02, 2007 | 66.55 | 66.55 | 66.20 | 66.55 | 500 | +0.50(+0.76%) |
Aug 01, 2007 | 66.05 | 66.17 | 65.45 | 66.05 | 9,230 | +0.95(+1.46%) |
Jul 31, 2007 | 65.10 | 65.65 | 65.00 | 65.10 | 1,122 | +3.85(+6.29%) |
Jul 30, 2007 | 61.25 | 61.90 | 61.25 | 61.25 | 765 | +0.70(+1.16%) |
Jul 27, 2007 | 61.80 | 60.55 | 60.55 | 60.55 | 100 | -1.25(-2.02%) |
Jul 26, 2007 | 61.80 | 62.80 | 61.80 | 61.80 | 950 | -0.30(-0.48%) |
Jul 25, 2007 | 62.10 | 62.80 | 61.45 | 62.10 | 4,649 | -1.70(-2.66%) |
Jul 24, 2007 | 63.80 | 64.05 | 63.35 | 63.80 | 1,750 | +0.40(+0.63%) |
Jul 23, 2007 | 63.40 | 63.40 | 63.40 | 63.40 | 200 | +6.65(+11.72%) |
Jul 20, 2007 | 56.75 | 57.80 | 56.75 | 56.75 | 330 | -2.15(-3.65%) |
Jul 19, 2007 | 58.90 | 58.90 | 58.85 | 58.90 | 600 | +2.40(+4.25%) |
Jul 18, 2007 | 58.40 | 56.50 | 56.50 | 56.50 | 300 | -1.90(-3.25%) |
Jul 17, 2007 | 58.40 | 58.40 | 58.35 | 58.40 | 400 | -1.05(-1.77%) |
Jul 16, 2007 | 59.00 | 59.45 | 59.15 | 59.45 | 200 | +0.45(+0.76%) |
Jul 13, 2007 | 56.50 | 59.00 | 59.00 | 59.00 | 100 | +2.50(+4.42%) |
Jul 12, 2007 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 56.15 | 56.50 | 56.50 | 56.50 | 200 | +0.35(+0.62%) |
Jul 10, 2007 | 56.15 | 56.15 | 56.15 | 56.15 | 400 | +1.30(+2.37%) |
Jul 09, 2007 | 54.85 | 54.85 | 54.85 | 54.85 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 54.85 | 55.35 | 54.85 | 54.85 | 808 | +0.20(+0.37%) |
Jul 05, 2007 | 54.65 | 54.65 | 54.55 | 54.65 | 200 | -1.10(-1.97%) |
Jul 03, 2007 | 55.75 | 55.75 | 55.50 | 55.75 | 200 | +1.55(+2.86%) |