Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 323 | +0.00(+0.00%) |
Aug 28, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 3,715 | -0.43(-1.52%) |
Aug 27, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 1,615 | -0.38(-1.32%) |
Aug 24, 2007 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.96 | 28.98 | 28.96 | 28.98 | 3,715 | -0.11(-0.36%) |
Aug 22, 2007 | 29.19 | 29.19 | 29.08 | 29.09 | 9,692 | +0.05(+0.17%) |
Aug 21, 2007 | 29.16 | 29.16 | 29.03 | 29.04 | 47,333 | +0.41(+1.43%) |
Aug 20, 2007 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.67 | 54.20 | 28.11 | 28.63 | 1,615 | +1.53(+5.64%) |
Aug 16, 2007 | 26.90 | 27.10 | 26.66 | 27.10 | 4,361 | +0.23(+0.85%) |
Aug 15, 2007 | 26.82 | 26.87 | 26.82 | 26.87 | 1,938 | -0.29(-1.07%) |
Aug 14, 2007 | 27.39 | 27.39 | 27.16 | 27.16 | 484 | -1.03(-3.67%) |
Aug 13, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.19 | 28.27 | 28.19 | 28.20 | 11,308 | -0.41(-1.43%) |
Aug 09, 2007 | 28.97 | 29.08 | 28.60 | 28.60 | 7,592 | +0.85(+3.08%) |
Aug 08, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 3,715 | +0.20(+0.72%) |
Aug 06, 2007 | 26.98 | 27.55 | 26.88 | 27.55 | 102,743 | +0.24(+0.86%) |
Aug 03, 2007 | 27.54 | 28.36 | 27.32 | 27.32 | 11,469 | -1.05(-3.69%) |
Aug 02, 2007 | 28.02 | 28.39 | 28.02 | 28.36 | 4,038 | +0.35(+1.24%) |
Aug 01, 2007 | 27.27 | 28.02 | 27.03 | 28.02 | 26,655 | +0.46(+1.66%) |
Jul 31, 2007 | 28.06 | 28.15 | 27.56 | 27.56 | 7,592 | -0.25(-0.89%) |
Jul 30, 2007 | 27.42 | 27.81 | 27.42 | 27.81 | 9,692 | +0.11(+0.40%) |
Jul 27, 2007 | 27.91 | 28.00 | 27.69 | 27.69 | 646 | -0.80(-2.80%) |
Jul 26, 2007 | 28.46 | 28.62 | 28.44 | 28.49 | 13,408 | -0.61(-2.08%) |
Jul 25, 2007 | 28.99 | 29.24 | 28.99 | 29.10 | 2,100 | -1.29(-4.26%) |
Jul 24, 2007 | 29.81 | 30.39 | 29.81 | 30.39 | 969 | +0.44(+1.47%) |
Jul 23, 2007 | 30.44 | 30.44 | 29.95 | 29.95 | 4,684 | -0.48(-1.57%) |
Jul 20, 2007 | 30.74 | 30.74 | 30.33 | 30.43 | 1,292 | -0.59(-1.90%) |
Jul 19, 2007 | 31.02 | 31.02 | 31.02 | 31.02 | 161 | +0.07(+0.22%) |
Jul 18, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.80 | 30.95 | 30.73 | 30.95 | 4,523 | +0.39(+1.28%) |
Jul 11, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 646 | -0.56(-1.79%) |
Jul 10, 2007 | 31.12 | 31.12 | 31.12 | 31.12 | 1,615 | -0.08(-0.26%) |
Jul 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 3,230 | +0.58(+1.88%) |
Jun 27, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 30.94 | 31.00 | 30.62 | 30.62 | 71,080 | -0.09(-0.28%) |
Jun 22, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 3,230 | -0.80(-2.55%) |
Jun 20, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 161 | +0.00(+0.00%) |
Jun 18, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 32.29 | 32.29 | 31.33 | 31.51 | 9,854 | -0.27(-0.86%) |
Jun 12, 2007 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 31.17 | 31.79 | 31.17 | 31.79 | 484 | +0.04(+0.12%) |
Jun 08, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.85 | 31.85 | 31.75 | 31.75 | 11,308 | -1.24(-3.75%) |
Jun 06, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 3,230 | -0.19(-0.56%) |
Jun 04, 2007 | 33.21 | 33.21 | 33.17 | 33.17 | 9,208 | +0.17(+0.51%) |