Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 312 | +0.38(+1.54%) |
Oct 30, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 763 | +0.07(+0.28%) |
Oct 26, 2007 | 24.97 | 24.97 | 24.84 | 24.84 | 690 | +0.51(+2.08%) |
Oct 25, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 2,767 | +0.00(+0.00%) |
Oct 24, 2007 | 25.66 | 25.66 | 24.33 | 24.33 | 3,095 | -1.82(-6.95%) |
Oct 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 156 | -0.87(-3.22%) |
Oct 19, 2007 | 26.88 | 27.03 | 26.88 | 27.02 | 1,249 | +0.13(+0.50%) |
Oct 18, 2007 | 26.89 | 26.89 | 26.89 | 26.89 | 312 | +0.25(+0.94%) |
Oct 17, 2007 | 26.71 | 26.72 | 26.64 | 26.64 | 1,302 | -0.06(-0.24%) |
Oct 16, 2007 | 26.70 | 26.70 | 26.70 | 26.70 | 156 | +0.12(+0.43%) |
Oct 15, 2007 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 26.89 | 26.89 | 26.57 | 26.59 | 1,486 | -0.22(-0.84%) |
Oct 11, 2007 | 25.78 | 26.89 | 25.78 | 26.81 | 468 | +1.70(+6.76%) |
Oct 10, 2007 | 25.61 | 25.61 | 25.11 | 25.11 | 2,000 | -0.44(-1.70%) |
Oct 09, 2007 | 24.97 | 25.59 | 24.97 | 25.55 | 8,286 | +0.70(+2.84%) |
Oct 08, 2007 | 24.97 | 24.97 | 24.54 | 24.85 | 4,372 | +0.05(+0.21%) |
Oct 05, 2007 | 24.33 | 24.79 | 24.30 | 24.79 | 5,679 | -0.18(-0.72%) |
Oct 04, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.00(+0.00%) |
Oct 03, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 24.81 | 24.97 | 24.57 | 24.97 | 624 | +0.07(+0.29%) |
Oct 01, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 312 | -0.23(-0.90%) |
Sep 28, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 156 | -0.01(-0.03%) |
Sep 27, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 25.24 | 25.24 | 25.13 | 25.13 | 1,873 | -0.24(-0.93%) |
Sep 25, 2007 | 25.22 | 25.37 | 25.22 | 25.37 | 902 | -0.54(-2.10%) |
Sep 24, 2007 | 25.69 | 25.91 | 25.69 | 25.91 | 913 | +0.01(+0.04%) |
Sep 21, 2007 | 26.75 | 26.75 | 25.90 | 25.90 | 702 | +0.57(+2.23%) |
Sep 20, 2007 | 25.39 | 25.39 | 25.13 | 25.34 | 1,140 | -0.15(-0.58%) |
Sep 19, 2007 | 25.47 | 25.49 | 25.47 | 25.49 | 860 | +0.22(+0.89%) |
Sep 18, 2007 | 24.96 | 25.26 | 24.94 | 25.26 | 824 | +0.45(+1.81%) |
Sep 17, 2007 | 25.08 | 25.08 | 24.81 | 24.81 | 624 | -0.22(-0.90%) |
Sep 14, 2007 | 24.97 | 25.49 | 24.97 | 25.04 | 624 | +0.06(+0.26%) |
Sep 13, 2007 | 24.97 | 25.43 | 24.95 | 24.97 | 12,643 | +0.48(+1.96%) |
Sep 12, 2007 | 24.49 | 24.65 | 24.33 | 24.49 | 5,681 | +0.21(+0.87%) |
Sep 11, 2007 | 24.33 | 24.33 | 24.28 | 24.28 | 624 | -0.15(-0.60%) |
Sep 10, 2007 | 24.91 | 24.91 | 24.43 | 24.43 | 1,093 | -0.50(-2.00%) |
Sep 07, 2007 | 26.27 | 26.27 | 24.33 | 24.93 | 22,545 | -1.36(-5.18%) |
Sep 06, 2007 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 26.35 | 26.35 | 26.29 | 26.29 | 312 | -0.32(-1.21%) |
Sep 04, 2007 | 26.61 | 26.61 | 26.61 | 26.61 | 368 | +0.34(+1.29%) |
Aug 31, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 156 | +0.05(+0.20%) |
Aug 30, 2007 | 26.22 | 26.64 | 26.22 | 26.22 | 1,405 | +0.01(+0.02%) |
Aug 29, 2007 | 26.23 | 26.23 | 26.22 | 26.22 | 3,437 | -0.04(-0.15%) |
Aug 28, 2007 | 26.29 | 26.32 | 26.25 | 26.25 | 1,667 | -0.10(-0.36%) |
Aug 27, 2007 | 26.35 | 26.35 | 26.35 | 26.35 | 312 | -0.10(-0.38%) |
Aug 24, 2007 | 27.05 | 27.05 | 26.35 | 26.45 | 936 | +0.13(+0.48%) |
Aug 23, 2007 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 26.78 | 26.78 | 26.26 | 26.32 | 1,811 | +0.04(+0.15%) |
Aug 21, 2007 | 26.28 | 26.45 | 26.27 | 26.29 | 936 | +0.03(+0.12%) |
Aug 20, 2007 | 26.25 | 26.25 | 26.25 | 26.25 | 312 | +0.63(+2.47%) |
Aug 17, 2007 | 26.32 | 29.46 | 25.62 | 25.62 | 2,269 | -0.83(-3.12%) |
Aug 16, 2007 | 26.57 | 26.57 | 26.41 | 26.45 | 2,689 | -0.77(-2.82%) |
Aug 15, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 1,229 | -0.32(-1.16%) |
Aug 13, 2007 | 27.73 | 27.98 | 27.53 | 27.53 | 4,263 | -0.32(-1.15%) |
Aug 10, 2007 | 28.21 | 28.21 | 27.56 | 27.86 | 2,337 | -1.45(-4.94%) |
Aug 09, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 156 | +0.48(+1.67%) |
Aug 07, 2007 | 28.82 | 28.82 | 28.82 | 28.82 | 156 | -0.17(-0.60%) |
Aug 06, 2007 | 28.99 | 28.99 | 28.99 | 28.99 | 312 | -0.59(-1.99%) |
Aug 03, 2007 | 29.58 | 29.58 | 29.58 | 29.58 | 1,514 | +0.00(+0.00%) |
Aug 02, 2007 | 29.62 | 29.62 | 29.46 | 29.58 | 6,657 | -0.01(-0.02%) |