Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.37 | 17.50 | 17.33 | 17.50 | 12,740 | +0.17(+0.99%) |
Oct 30, 2007 | 17.33 | 17.33 | 17.27 | 17.33 | 1,801 | -0.34(-1.93%) |
Oct 29, 2007 | 17.72 | 17.72 | 17.60 | 17.67 | 3,603 | +0.19(+1.07%) |
Oct 26, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 257 | +0.12(+0.72%) |
Oct 25, 2007 | 17.23 | 17.36 | 17.18 | 17.36 | 2,316 | +0.27(+1.59%) |
Oct 24, 2007 | 17.02 | 17.09 | 16.97 | 17.09 | 1,801 | +0.40(+2.42%) |
Oct 23, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 16.72 | 16.82 | 16.61 | 16.68 | 6,563 | -0.96(-5.46%) |
Oct 19, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 17.72 | 17.72 | 17.65 | 17.65 | 1,029 | -0.02(-0.09%) |
Oct 17, 2007 | 17.72 | 17.72 | 17.66 | 17.66 | 1,544 | -0.12(-0.70%) |
Oct 16, 2007 | 17.80 | 17.80 | 17.79 | 17.79 | 2,059 | +0.02(+0.09%) |
Oct 15, 2007 | 17.92 | 17.92 | 17.72 | 17.77 | 3,088 | +0.05(+0.29%) |
Oct 12, 2007 | 17.52 | 17.72 | 17.52 | 17.72 | 643 | +0.10(+0.59%) |
Oct 11, 2007 | 17.70 | 17.88 | 17.62 | 17.62 | 1,286 | +0.09(+0.53%) |
Oct 10, 2007 | 17.25 | 17.52 | 17.25 | 17.52 | 7,721 | +0.26(+1.53%) |
Oct 09, 2007 | 17.17 | 17.26 | 17.17 | 17.26 | 1,029 | +0.30(+1.74%) |
Oct 08, 2007 | 17.09 | 17.09 | 16.93 | 16.96 | 1,673 | -0.13(-0.77%) |
Oct 05, 2007 | 16.99 | 17.11 | 16.99 | 17.09 | 772 | +0.02(+0.14%) |
Oct 04, 2007 | 16.92 | 17.07 | 16.86 | 17.07 | 900 | +0.09(+0.55%) |
Oct 03, 2007 | 16.89 | 16.99 | 16.89 | 16.98 | 3,732 | -0.09(-0.55%) |
Oct 02, 2007 | 17.02 | 17.07 | 17.02 | 17.07 | 1,415 | +0.12(+0.73%) |
Oct 01, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 386 | +0.02(+0.14%) |
Sep 28, 2007 | 16.94 | 16.94 | 16.92 | 16.92 | 5,791 | +0.01(+0.05%) |
Sep 27, 2007 | 16.91 | 16.92 | 16.89 | 16.92 | 1,544 | +0.16(+0.93%) |
Sep 26, 2007 | 16.95 | 16.95 | 16.60 | 16.76 | 7,850 | -0.02(-0.14%) |
Sep 25, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 1,286 | -0.23(-1.32%) |
Sep 24, 2007 | 17.13 | 17.13 | 17.00 | 17.01 | 2,187 | -0.17(-0.99%) |
Sep 21, 2007 | 17.15 | 17.20 | 17.15 | 17.18 | 2,831 | +0.17(+1.00%) |
Sep 20, 2007 | 16.87 | 17.01 | 16.87 | 17.01 | 1,415 | -0.01(-0.05%) |
Sep 19, 2007 | 16.92 | 17.02 | 16.92 | 17.02 | 1,673 | +0.55(+3.35%) |
Sep 18, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 643 | +0.04(+0.24%) |
Sep 17, 2007 | 16.57 | 16.57 | 16.43 | 16.43 | 10,038 | -0.09(-0.52%) |
Sep 14, 2007 | 16.51 | 16.51 | 16.51 | 16.51 | 1,286 | +0.02(+0.09%) |
Sep 13, 2007 | 16.51 | 16.57 | 16.50 | 16.50 | 12,354 | -0.03(-0.19%) |
Sep 12, 2007 | 16.29 | 16.53 | 16.29 | 16.53 | 1,544 | +0.37(+2.31%) |
Sep 11, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 128 | -0.15(-0.91%) |
Sep 07, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 643 | +0.06(+0.38%) |
Sep 05, 2007 | 16.16 | 16.24 | 16.15 | 16.24 | 6,177 | +0.05(+0.34%) |
Sep 04, 2007 | 16.02 | 16.32 | 16.02 | 16.19 | 13,255 | +0.40(+2.51%) |
Aug 31, 2007 | 15.91 | 15.91 | 15.79 | 15.79 | 1,286 | +0.24(+1.55%) |
Aug 30, 2007 | 15.66 | 15.68 | 15.55 | 15.55 | 2,187 | +0.00(+0.00%) |
Aug 29, 2007 | 15.35 | 15.55 | 15.35 | 15.55 | 25,481 | +0.16(+1.01%) |
Aug 28, 2007 | 15.39 | 15.39 | 15.39 | 15.39 | 643 | -0.19(-1.20%) |
Aug 27, 2007 | 15.58 | 15.58 | 15.58 | 15.58 | 514 | +0.04(+0.25%) |
Aug 24, 2007 | 15.63 | 15.63 | 15.54 | 15.54 | 1,544 | +0.34(+2.25%) |
Aug 23, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 15.23 | 15.23 | 15.18 | 15.20 | 1,415 | +0.20(+1.35%) |
Aug 21, 2007 | 15.19 | 15.19 | 14.99 | 15.00 | 643 | +0.02(+0.10%) |
Aug 20, 2007 | 15.13 | 15.13 | 14.98 | 14.98 | 1,544 | -0.22(-1.43%) |
Aug 17, 2007 | 15.05 | 15.21 | 15.05 | 15.20 | 1,801 | +0.40(+2.73%) |
Aug 16, 2007 | 14.82 | 14.82 | 14.32 | 14.79 | 2,959 | -0.68(-4.37%) |
Aug 15, 2007 | 15.47 | 15.47 | 15.47 | 15.47 | 257 | -0.12(-0.80%) |
Aug 14, 2007 | 15.64 | 15.76 | 15.60 | 15.60 | 1,415 | -0.20(-1.28%) |
Aug 13, 2007 | 15.97 | 15.97 | 15.80 | 15.80 | 2,573 | +0.32(+2.06%) |
Aug 10, 2007 | 14.92 | 15.50 | 14.92 | 15.48 | 46,329 | +0.03(+0.20%) |
Aug 09, 2007 | 15.57 | 15.72 | 15.45 | 15.45 | 1,286 | -0.18(-1.14%) |
Aug 08, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 643 | +0.44(+2.92%) |
Aug 06, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 4,118 | -0.76(-4.78%) |
Aug 03, 2007 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.07 | 16.07 | 15.87 | 15.94 | 1,544 | +0.23(+1.43%) |