Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.15 | 40.20 | 40.10 | 40.15 | 2,023 | +1.10(+2.82%) |
Aug 30, 2007 | 39.05 | 39.25 | 38.80 | 39.05 | 2,675 | +0.40(+1.03%) |
Aug 29, 2007 | 39.00 | 39.00 | 38.15 | 38.65 | 2,750 | -0.35(-0.90%) |
Aug 28, 2007 | 39.00 | 39.00 | 38.85 | 39.00 | 200 | -0.05(-0.13%) |
Aug 27, 2007 | 39.05 | 39.25 | 38.50 | 39.05 | 930 | -0.20(-0.51%) |
Aug 24, 2007 | 38.92 | 39.25 | 38.50 | 39.25 | 900 | +0.33(+0.85%) |
Aug 23, 2007 | 38.92 | 38.92 | 38.92 | 38.92 | 2,700 | +0.77(+2.02%) |
Aug 22, 2007 | 38.15 | 38.15 | 37.75 | 38.15 | 1,500 | +1.05(+2.83%) |
Aug 21, 2007 | 37.10 | 37.30 | 37.10 | 37.10 | 550 | -0.15(-0.40%) |
Aug 20, 2007 | 37.25 | 37.60 | 37.25 | 37.25 | 1,080 | +0.50(+1.36%) |
Aug 17, 2007 | 36.75 | 37.65 | 35.75 | 36.75 | 20,411 | +2.10(+6.06%) |
Aug 16, 2007 | 34.65 | 36.00 | 33.95 | 34.65 | 8,526 | -3.65(-9.53%) |
Aug 15, 2007 | 38.30 | 39.40 | 38.10 | 38.30 | 813 | -0.90(-2.30%) |
Aug 14, 2007 | 39.20 | 40.15 | 39.20 | 39.20 | 2,121 | -1.35(-3.33%) |
Aug 13, 2007 | 40.55 | 41.10 | 40.55 | 40.55 | 1,979 | -1.70(-4.02%) |
Aug 10, 2007 | 42.25 | 42.40 | 41.90 | 42.25 | 997 | -0.35(-0.82%) |
Aug 09, 2007 | 42.60 | 42.60 | 42.60 | 42.60 | 200 | -0.15(-0.35%) |
Aug 08, 2007 | 42.75 | 42.75 | 42.75 | 42.75 | 100 | +2.75(+6.88%) |
Aug 07, 2007 | 40.00 | 40.00 | 39.90 | 40.00 | 200 | +0.65(+1.65%) |
Aug 06, 2007 | 39.35 | 39.75 | 39.35 | 39.35 | 326 | -0.65(-1.62%) |
Aug 03, 2007 | 40.00 | 40.00 | 39.55 | 40.00 | 1,485 | -0.30(-0.74%) |
Aug 02, 2007 | 40.30 | 40.30 | 40.06 | 40.30 | 500 | +0.50(+1.26%) |
Aug 01, 2007 | 39.80 | 40.75 | 39.45 | 39.80 | 1,150 | -1.40(-3.40%) |
Jul 31, 2007 | 41.20 | 41.20 | 40.50 | 41.20 | 1,000 | +1.20(+3.00%) |
Jul 30, 2007 | 40.00 | 40.00 | 39.50 | 40.00 | 970 | +0.00(+0.00%) |
Jul 27, 2007 | 40.15 | 40.25 | 38.50 | 40.00 | 1,500 | -0.15(-0.37%) |
Jul 26, 2007 | 40.15 | 41.00 | 40.15 | 40.15 | 1,300 | -0.80(-1.95%) |
Jul 25, 2007 | 40.95 | 42.00 | 40.50 | 40.95 | 5,490 | -1.05(-2.50%) |
Jul 24, 2007 | 42.00 | 42.00 | 41.85 | 42.00 | 1,020 | -0.50(-1.18%) |
Jul 23, 2007 | 42.50 | 42.50 | 41.50 | 42.50 | 2,269 | +1.15(+2.78%) |
Jul 20, 2007 | 41.35 | 41.85 | 41.35 | 41.35 | 1,400 | -0.90(-2.13%) |
Jul 19, 2007 | 42.25 | 42.75 | 42.00 | 42.25 | 2,600 | +0.75(+1.81%) |
Jul 18, 2007 | 42.30 | 41.80 | 41.25 | 41.50 | 2,950 | -0.80(-1.89%) |
Jul 17, 2007 | 42.30 | 42.50 | 42.10 | 42.30 | 1,450 | -0.05(-0.12%) |
Jul 16, 2007 | 42.45 | 42.50 | 41.75 | 42.35 | 5,165 | -0.10(-0.24%) |
Jul 13, 2007 | 42.00 | 42.75 | 42.00 | 42.45 | 11,160 | +0.45(+1.07%) |
Jul 12, 2007 | 41.10 | 42.00 | 41.20 | 42.00 | 1,225 | +0.90(+2.19%) |
Jul 11, 2007 | 40.75 | 42.00 | 40.95 | 41.10 | 17,788 | +0.35(+0.86%) |
Jul 10, 2007 | 40.75 | 40.75 | 39.95 | 40.75 | 11,223 | +1.75(+4.49%) |
Jul 09, 2007 | 39.00 | 39.25 | 38.75 | 39.00 | 7,158 | +0.15(+0.39%) |
Jul 06, 2007 | 38.85 | 38.85 | 38.00 | 38.85 | 1,060 | +0.50(+1.30%) |
Jul 05, 2007 | 38.35 | 38.85 | 38.35 | 38.35 | 325 | +0.25(+0.66%) |
Jul 03, 2007 | 38.10 | 38.45 | 38.10 | 38.10 | 300 | +0.55(+1.46%) |
Jul 02, 2007 | 37.55 | 37.75 | 37.55 | 37.55 | 1,600 | +1.40(+3.87%) |
Jun 29, 2007 | 36.15 | 36.25 | 36.15 | 36.15 | 200 | +0.45(+1.26%) |
Jun 28, 2007 | 35.70 | 36.00 | 34.70 | 35.70 | 930 | +0.95(+2.73%) |
Jun 27, 2007 | 34.75 | 35.00 | 34.70 | 34.75 | 683 | -0.55(-1.56%) |
Jun 26, 2007 | 35.30 | 35.75 | 34.95 | 35.30 | 2,782 | -0.35(-0.98%) |
Jun 25, 2007 | 35.65 | 35.70 | 35.10 | 35.65 | 2,700 | -0.15(-0.42%) |
Jun 22, 2007 | 36.75 | 36.50 | 35.80 | 35.80 | 3,376 | -0.95(-2.59%) |
Jun 21, 2007 | 36.75 | 36.80 | 32.35 | 36.75 | 4,700 | +0.50(+1.38%) |
Jun 20, 2007 | 36.25 | 37.30 | 36.55 | 36.25 | 2,285 | +0.00(+0.00%) |
Jun 19, 2007 | 36.25 | 37.35 | 36.85 | 36.25 | 1,389 | +0.00(+0.00%) |
Jun 18, 2007 | 36.25 | 37.50 | 36.92 | 36.25 | 8,815 | +0.00(+0.00%) |
Jun 15, 2007 | 36.25 | 37.75 | 37.35 | 36.25 | 1,665 | +0.00(+0.00%) |
Jun 14, 2007 | 36.25 | 36.75 | 36.35 | 36.25 | 700 | +0.00(+0.00%) |
Jun 13, 2007 | 36.25 | 35.50 | 35.10 | 36.25 | 1,100 | +0.00(+0.00%) |
Jun 12, 2007 | 36.25 | 35.70 | 35.28 | 36.25 | 6,255 | +0.00(+0.00%) |
Jun 11, 2007 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 36.25 | 36.25 | 36.00 | 36.25 | 2,300 | +0.25(+0.69%) |
Jun 07, 2007 | 36.00 | 36.40 | 36.00 | 36.00 | 750 | -1.10(-2.96%) |
Jun 06, 2007 | 37.10 | 37.50 | 37.10 | 37.10 | 950 | -1.25(-3.26%) |
Jun 05, 2007 | 38.35 | 38.40 | 38.30 | 38.35 | 4,510 | +0.15(+0.39%) |
Jun 04, 2007 | 38.20 | 38.50 | 38.20 | 38.20 | 1,433 | +1.20(+3.24%) |