Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.94 | 17.96 | 17.94 | 17.95 | 3,573 | +0.00(+0.00%) |
Oct 30, 2007 | 17.87 | 17.95 | 17.87 | 17.95 | 24,716 | +0.02(+0.13%) |
Oct 29, 2007 | 17.90 | 17.93 | 17.88 | 17.93 | 14,591 | -0.03(-0.17%) |
Oct 26, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 893 | -0.06(-0.34%) |
Oct 25, 2007 | 18.02 | 18.02 | 18.01 | 18.02 | 2,680 | +0.05(+0.26%) |
Oct 24, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 2,382 | +0.06(+0.32%) |
Oct 23, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 1,488 | -0.02(-0.09%) |
Oct 19, 2007 | 17.92 | 17.93 | 17.92 | 17.93 | 3,573 | +0.16(+0.92%) |
Oct 18, 2007 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 17.76 | 17.76 | 17.76 | 17.76 | 3,871 | +0.05(+0.31%) |
Oct 16, 2007 | 17.68 | 17.71 | 17.68 | 17.71 | 893 | +0.01(+0.08%) |
Oct 15, 2007 | 17.69 | 17.70 | 17.69 | 17.70 | 1,191 | +0.01(+0.08%) |
Oct 12, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 297 | -0.01(-0.04%) |
Oct 11, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 297 | -0.03(-0.15%) |
Oct 10, 2007 | 17.69 | 17.72 | 17.69 | 17.72 | 2,977 | +0.01(+0.04%) |
Oct 09, 2007 | 17.72 | 17.72 | 17.71 | 17.71 | 3,275 | -0.03(-0.19%) |
Oct 08, 2007 | 17.74 | 17.74 | 17.74 | 17.74 | 7,444 | +0.01(+0.04%) |
Oct 05, 2007 | 17.73 | 17.74 | 17.73 | 17.74 | 5,360 | -0.04(-0.25%) |
Oct 04, 2007 | 17.74 | 17.78 | 17.74 | 17.78 | 7,742 | +0.05(+0.31%) |
Oct 03, 2007 | 17.73 | 17.73 | 17.73 | 17.73 | 893 | +0.01(+0.08%) |
Oct 02, 2007 | 17.71 | 17.71 | 17.71 | 17.71 | 595 | +0.01(+0.08%) |
Oct 01, 2007 | 17.69 | 17.71 | 17.69 | 17.70 | 3,871 | -0.09(-0.51%) |
Sep 28, 2007 | 17.79 | 17.80 | 17.79 | 17.79 | 4,466 | +0.01(+0.06%) |
Sep 27, 2007 | 17.74 | 17.78 | 17.74 | 17.78 | 2,977 | +0.05(+0.27%) |
Sep 26, 2007 | 17.71 | 17.77 | 17.71 | 17.73 | 94,698 | -0.04(-0.25%) |
Sep 25, 2007 | 17.76 | 17.78 | 17.76 | 17.78 | 3,871 | +0.06(+0.32%) |
Sep 24, 2007 | 17.73 | 17.73 | 17.72 | 17.72 | 893 | +0.02(+0.13%) |
Sep 21, 2007 | 17.69 | 17.70 | 17.69 | 17.70 | 893 | +0.02(+0.13%) |
Sep 20, 2007 | 17.75 | 17.75 | 17.67 | 17.67 | 25,312 | -0.12(-0.70%) |
Sep 19, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 297 | -0.01(-0.08%) |
Sep 18, 2007 | 17.76 | 17.81 | 17.74 | 17.81 | 2,084 | +0.08(+0.44%) |
Sep 17, 2007 | 17.73 | 17.73 | 17.73 | 17.73 | 2,084 | -0.06(-0.36%) |
Sep 14, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 297 | +0.00(+0.00%) |
Sep 13, 2007 | 17.79 | 17.80 | 17.77 | 17.80 | 5,955 | -0.04(-0.21%) |
Sep 12, 2007 | 17.84 | 17.84 | 17.83 | 17.83 | 5,955 | +0.00(+0.00%) |
Sep 11, 2007 | 17.83 | 17.83 | 17.83 | 17.83 | 2,382 | -0.02(-0.11%) |
Sep 10, 2007 | 17.88 | 17.88 | 17.85 | 17.85 | 5,062 | +0.07(+0.38%) |
Sep 07, 2007 | 17.79 | 17.79 | 17.79 | 17.79 | 44,669 | +0.05(+0.30%) |
Sep 06, 2007 | 17.73 | 17.73 | 17.73 | 17.73 | 44,669 | -0.01(-0.06%) |
Sep 05, 2007 | 17.70 | 17.74 | 17.70 | 17.74 | 595 | +0.05(+0.30%) |
Sep 04, 2007 | 17.73 | 17.73 | 17.69 | 17.69 | 90,231 | -0.09(-0.53%) |
Aug 31, 2007 | 17.73 | 17.78 | 17.73 | 17.78 | 7,742 | +0.01(+0.06%) |
Aug 30, 2007 | 17.76 | 17.77 | 17.76 | 17.77 | 5,658 | +0.03(+0.19%) |
Aug 29, 2007 | 17.75 | 17.76 | 17.73 | 17.74 | 5,955 | -0.01(-0.06%) |
Aug 28, 2007 | 17.71 | 17.76 | 17.71 | 17.75 | 11,018 | +0.04(+0.21%) |
Aug 27, 2007 | 17.70 | 17.72 | 17.70 | 17.71 | 2,680 | +0.06(+0.36%) |
Aug 24, 2007 | 17.66 | 17.66 | 17.65 | 17.65 | 2,680 | +0.00(+0.02%) |
Aug 23, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 297 | -0.03(-0.17%) |
Aug 22, 2007 | 17.65 | 17.68 | 17.65 | 17.68 | 64,919 | +0.01(+0.08%) |
Aug 21, 2007 | 17.66 | 17.66 | 17.66 | 17.66 | 1,191 | +0.07(+0.42%) |
Aug 20, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 17.60 | 17.62 | 17.59 | 17.59 | 5,062 | +0.01(+0.06%) |
Aug 16, 2007 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 17.57 | 17.58 | 17.55 | 17.58 | 9,827 | -0.02(-0.10%) |
Aug 14, 2007 | 17.60 | 17.60 | 17.60 | 17.60 | 595 | +0.11(+0.61%) |
Aug 13, 2007 | 17.47 | 17.49 | 17.47 | 17.49 | 3,871 | -0.05(-0.27%) |
Aug 10, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 1,191 | +0.03(+0.19%) |
Aug 09, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 1,488 | -0.05(-0.27%) |
Aug 07, 2007 | 17.57 | 17.57 | 17.55 | 17.55 | 2,084 | -0.04(-0.23%) |
Aug 06, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 1,191 | +0.08(+0.44%) |
Aug 03, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.49 | 17.52 | 17.49 | 17.51 | 5,658 | +0.03(+0.17%) |
Aug 01, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 297 | -0.05(-0.29%) |
Jul 31, 2007 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 17.58 | 17.58 | 17.53 | 17.53 | 34,246 | -0.06(-0.34%) |
Jul 27, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 2,084 | +0.04(+0.25%) |
Jul 26, 2007 | 17.54 | 17.56 | 17.54 | 17.55 | 2,680 | +0.04(+0.25%) |
Jul 25, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 51,220 | +0.01(+0.08%) |
Jul 24, 2007 | 17.50 | 17.50 | 17.49 | 17.49 | 2,084 | +0.00(+0.02%) |
Jul 23, 2007 | 17.48 | 17.49 | 17.48 | 17.49 | 31,864 | +0.02(+0.12%) |
Jul 20, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 17.46 | 17.47 | 17.46 | 17.47 | 1,488 | -0.01(-0.08%) |
Jul 18, 2007 | 17.46 | 17.48 | 17.46 | 17.48 | 4,169 | +0.05(+0.31%) |
Jul 17, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 297 | -0.02(-0.10%) |
Jul 16, 2007 | 17.44 | 17.44 | 17.43 | 17.44 | 5,360 | +0.03(+0.15%) |
Jul 13, 2007 | 17.41 | 17.42 | 17.41 | 17.42 | 35,139 | -0.01(-0.04%) |
Jul 12, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.42 | 17.46 | 17.42 | 17.42 | 1,191 | +0.00(+0.02%) |
Jul 10, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 595 | +0.07(+0.39%) |
Jul 09, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 1,786 | -0.03(-0.17%) |
Jul 05, 2007 | 17.39 | 17.39 | 17.38 | 17.38 | 893 | -0.07(-0.40%) |
Jul 03, 2007 | 17.44 | 17.45 | 17.43 | 17.45 | 10,720 | -0.05(-0.29%) |
Jul 02, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 17.48 | 17.51 | 17.48 | 17.51 | 172,721 | +0.02(+0.10%) |
Jun 28, 2007 | 17.49 | 17.49 | 17.49 | 17.49 | 3,871 | +0.02(+0.12%) |
Jun 27, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 297 | +0.04(+0.23%) |
Jun 25, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 1,191 | +0.00(+0.00%) |
Jun 20, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 2,084 | +0.03(+0.19%) |
Jun 19, 2007 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 17.39 | 17.39 | 17.39 | 17.39 | 297 | -0.02(-0.10%) |
Jun 15, 2007 | 17.39 | 17.41 | 17.39 | 17.41 | 10,720 | +0.07(+0.39%) |
Jun 14, 2007 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 17.35 | 17.35 | 17.34 | 17.34 | 3,573 | +0.04(+0.21%) |
Jun 12, 2007 | 17.32 | 17.34 | 17.31 | 17.31 | 11,018 | -0.11(-0.64%) |
Jun 11, 2007 | 17.42 | 17.42 | 17.41 | 17.42 | 17,272 | -0.00(-0.02%) |
Jun 08, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 297 | -0.03(-0.15%) |
Jun 07, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 17,867 | -0.10(-0.59%) |
Jun 06, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 3,573 | +0.01(+0.08%) |
Jun 05, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 2,977 | -0.09(-0.50%) |
Jun 04, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 31, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |