Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.85 | 28.40 | 27.90 | 28.40 | 1,601 | +0.55(+1.97%) |
Oct 30, 2007 | 28.00 | 27.85 | 27.85 | 27.85 | 200 | -0.15(-0.54%) |
Oct 29, 2007 | 26.75 | 28.00 | 25.25 | 28.00 | 12,253 | +1.25(+4.67%) |
Oct 26, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 550 | +0.25(+0.94%) |
Oct 24, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 10,000 | +0.00(+0.00%) |
Oct 23, 2007 | 26.50 | 27.25 | 26.50 | 26.50 | 505 | -0.50(-1.85%) |
Oct 19, 2007 | 27.00 | 27.25 | 26.70 | 27.00 | 10,250 | -0.10(-0.37%) |
Oct 18, 2007 | 27.10 | 27.15 | 27.10 | 27.10 | 290 | +0.10(+0.37%) |
Oct 17, 2007 | 27.00 | 27.30 | 27.00 | 27.00 | 5,600 | -1.30(-4.59%) |
Oct 16, 2007 | 28.30 | 28.30 | 28.30 | 28.30 | 500 | +1.30(+4.81%) |
Oct 15, 2007 | 27.00 | 27.10 | 27.00 | 27.00 | 3,400 | -0.10(-0.37%) |
Oct 12, 2007 | 27.10 | 27.10 | 27.00 | 27.10 | 4,624 | +0.50(+1.88%) |
Oct 11, 2007 | 26.60 | 26.65 | 26.60 | 26.60 | 2,341 | -0.50(-1.85%) |
Oct 10, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 525 | +0.10(+0.37%) |
Oct 09, 2007 | 27.00 | 28.00 | 27.00 | 27.00 | 5,780 | -2.00(-6.90%) |
Oct 08, 2007 | 28.50 | 29.00 | 28.75 | 29.00 | 1,335 | +0.50(+1.75%) |
Oct 05, 2007 | 28.50 | 29.00 | 27.00 | 28.50 | 1,200 | +1.50(+5.56%) |
Oct 04, 2007 | 27.00 | 29.00 | 26.60 | 27.00 | 3,937 | +0.00(+0.00%) |
Oct 03, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 140 | -2.30(-7.85%) |
Oct 02, 2007 | 29.30 | 29.30 | 26.00 | 29.30 | 400 | +0.80(+2.81%) |
Oct 01, 2007 | 26.00 | 30.00 | 26.20 | 28.50 | 11,400 | +2.50(+9.62%) |
Sep 28, 2007 | 26.00 | 27.00 | 26.00 | 26.00 | 7,400 | -1.00(-3.70%) |
Sep 27, 2007 | 26.25 | 27.00 | 25.70 | 27.00 | 1,690 | +0.75(+2.86%) |
Sep 26, 2007 | 25.00 | 26.25 | 24.30 | 26.25 | 23,339 | +1.25(+5.00%) |
Sep 25, 2007 | 25.00 | 25.00 | 25.00 | 25.00 | 1,100 | +0.00(+0.00%) |
Sep 24, 2007 | 25.00 | 25.40 | 24.99 | 25.00 | 2,385 | +0.10(+0.40%) |
Sep 21, 2007 | 24.50 | 25.00 | 24.90 | 24.90 | 3,345 | +0.40(+1.63%) |
Sep 20, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 800 | +0.50(+2.08%) |
Sep 19, 2007 | 24.00 | 25.00 | 24.00 | 24.00 | 4,880 | +1.05(+4.58%) |
Sep 18, 2007 | 23.95 | 24.00 | 22.95 | 22.95 | 1,100 | -1.00(-4.18%) |
Sep 17, 2007 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +1.05(+4.59%) |
Sep 14, 2007 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 22.90 | 24.20 | 22.90 | 22.90 | 1,275 | +0.20(+0.88%) |
Sep 12, 2007 | 22.85 | 24.00 | 22.70 | 22.70 | 1,358 | -0.15(-0.66%) |
Sep 11, 2007 | 22.85 | 23.50 | 21.90 | 22.85 | 13,180 | -0.65(-2.77%) |
Sep 10, 2007 | 23.50 | 23.75 | 22.95 | 23.50 | 1,875 | -0.50(-2.08%) |
Sep 07, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 500 | +0.00(+0.00%) |
Sep 06, 2007 | 23.35 | 24.00 | 23.10 | 24.00 | 795 | +0.65(+2.78%) |
Sep 05, 2007 | 23.35 | 23.35 | 23.35 | 23.35 | 3,000 | -0.65(-2.71%) |
Sep 04, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Aug 29, 2007 | 23.00 | 24.00 | 24.00 | 24.00 | 400 | +1.00(+4.35%) |
Aug 28, 2007 | 23.00 | 23.45 | 23.00 | 23.00 | 4,312 | -0.50(-2.13%) |
Aug 27, 2007 | 23.50 | 23.90 | 23.50 | 23.50 | 630 | -2.00(-7.84%) |
Aug 24, 2007 | 25.00 | 25.50 | 23.15 | 25.50 | 6,270 | +0.50(+2.00%) |
Aug 23, 2007 | 25.00 | 25.00 | 25.00 | 25.00 | 1,300 | +1.45(+6.16%) |
Aug 22, 2007 | 23.55 | 23.55 | 23.55 | 23.55 | 300 | -1.45(-5.80%) |
Aug 21, 2007 | 25.00 | 25.00 | 25.00 | 25.00 | 130 | +2.75(+12.36%) |
Aug 20, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 180 | -4.10(-15.56%) |
Aug 17, 2007 | 26.35 | 26.35 | 22.85 | 26.35 | 400 | +5.20(+24.59%) |
Aug 16, 2007 | 21.15 | 24.65 | 21.15 | 21.15 | 2,734 | -4.85(-18.65%) |
Aug 15, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 640 | -0.50(-1.89%) |
Aug 14, 2007 | 26.50 | 27.25 | 25.50 | 26.50 | 2,200 | +1.00(+3.92%) |
Aug 13, 2007 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 25.50 | 25.50 | 25.50 | 25.50 | 130 | +0.90(+3.66%) |
Aug 09, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 2,200 | +0.35(+1.44%) |
Aug 08, 2007 | 24.25 | 24.44 | 24.25 | 24.25 | 410 | -2.75(-10.19%) |
Aug 07, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 27.00 | 27.00 | 23.50 | 27.00 | 2,675 | +1.10(+4.25%) |
Aug 03, 2007 | 25.90 | 25.90 | 23.10 | 25.90 | 3,183 | +0.55(+2.17%) |
Aug 02, 2007 | 25.35 | 25.90 | 25.35 | 25.35 | 962 | -0.65(-2.50%) |