Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.99 | 16.23 | 15.91 | 16.06 | 13,050 | +0.33(+2.10%) |
Oct 30, 2007 | 15.55 | 15.75 | 15.55 | 15.73 | 12,230 | +0.13(+0.83%) |
Oct 29, 2007 | 15.00 | 15.68 | 15.00 | 15.60 | 18,140 | +0.68(+4.56%) |
Oct 26, 2007 | 14.69 | 14.92 | 14.69 | 14.92 | 3,700 | +0.23(+1.57%) |
Oct 25, 2007 | 14.74 | 15.01 | 14.69 | 14.69 | 9,600 | -0.11(-0.74%) |
Oct 24, 2007 | 14.90 | 14.90 | 14.68 | 14.80 | 5,838 | -0.02(-0.13%) |
Oct 23, 2007 | 15.02 | 15.03 | 14.75 | 14.82 | 7,800 | -0.14(-0.94%) |
Oct 19, 2007 | 14.81 | 15.00 | 14.81 | 14.96 | 2,700 | -0.14(-0.93%) |
Oct 18, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 15.04 | 15.10 | 15.00 | 15.10 | 4,950 | +0.07(+0.47%) |
Oct 16, 2007 | 15.03 | 15.36 | 14.89 | 15.03 | 7,500 | -0.30(-1.96%) |
Oct 15, 2007 | 15.11 | 15.56 | 14.93 | 15.33 | 4,650 | +0.07(+0.46%) |
Oct 12, 2007 | 15.00 | 15.26 | 15.00 | 15.26 | 7,900 | -0.04(-0.26%) |
Oct 11, 2007 | 15.30 | 15.39 | 15.30 | 15.30 | 9,150 | -0.14(-0.91%) |
Oct 10, 2007 | 15.26 | 15.75 | 15.26 | 15.44 | 29,150 | -0.02(-0.13%) |
Oct 09, 2007 | 15.50 | 15.53 | 15.35 | 15.46 | 4,842 | -0.10(-0.64%) |
Oct 08, 2007 | 15.52 | 15.56 | 15.51 | 15.56 | 13,575 | +0.00(+0.00%) |
Oct 05, 2007 | 15.52 | 15.56 | 15.51 | 15.56 | 13,575 | -0.10(-0.64%) |
Oct 04, 2007 | 15.75 | 15.75 | 15.51 | 15.66 | 2,666 | -0.68(-4.16%) |
Oct 03, 2007 | 15.84 | 16.34 | 15.84 | 16.34 | 2,250 | +0.62(+3.94%) |
Oct 02, 2007 | 15.69 | 15.72 | 15.69 | 15.72 | 3,965 | -0.01(-0.06%) |
Oct 01, 2007 | 15.74 | 15.85 | 15.73 | 15.73 | 7,800 | +0.21(+1.35%) |
Sep 28, 2007 | 15.25 | 15.55 | 15.25 | 15.52 | 5,400 | -0.33(-2.08%) |
Sep 27, 2007 | 15.84 | 15.85 | 15.84 | 15.85 | 1,000 | +0.52(+3.39%) |
Sep 26, 2007 | 15.30 | 15.84 | 15.20 | 15.33 | 11,300 | +0.39(+2.61%) |
Sep 25, 2007 | 14.75 | 15.19 | 14.75 | 14.94 | 8,670 | +0.10(+0.67%) |
Sep 24, 2007 | 15.05 | 15.19 | 14.84 | 14.84 | 8,010 | -0.13(-0.87%) |
Sep 21, 2007 | 15.07 | 15.07 | 14.97 | 14.97 | 4,100 | -0.23(-1.51%) |
Sep 20, 2007 | 15.51 | 15.51 | 14.92 | 15.20 | 12,335 | -0.31(-2.00%) |
Sep 19, 2007 | 15.60 | 15.60 | 15.50 | 15.51 | 4,785 | +0.31(+2.04%) |
Sep 18, 2007 | 15.09 | 15.26 | 15.06 | 15.20 | 15,000 | -0.09(-0.59%) |
Sep 17, 2007 | 15.18 | 15.29 | 15.06 | 15.29 | 9,370 | +0.26(+1.73%) |
Sep 14, 2007 | 15.08 | 15.08 | 15.03 | 15.03 | 2,100 | -0.27(-1.76%) |
Sep 13, 2007 | 15.25 | 15.63 | 15.25 | 15.30 | 8,350 | +0.09(+0.59%) |
Sep 12, 2007 | 15.23 | 15.24 | 15.21 | 15.21 | 2,700 | -0.03(-0.20%) |
Sep 11, 2007 | 15.24 | 15.24 | 15.24 | 15.24 | 600 | +0.04(+0.26%) |
Sep 10, 2007 | 15.01 | 15.22 | 15.01 | 15.20 | 2,100 | -0.20(-1.30%) |
Sep 07, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | -0.05(-0.32%) |
Sep 06, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 15.60 | 15.60 | 15.45 | 15.45 | 3,175 | -0.13(-0.83%) |
Sep 04, 2007 | 15.69 | 15.71 | 15.56 | 15.58 | 3,300 | -0.03(-0.19%) |
Aug 31, 2007 | 15.31 | 15.65 | 15.31 | 15.61 | 9,760 | +0.61(+4.07%) |
Aug 30, 2007 | 15.13 | 15.15 | 15.00 | 15.00 | 5,700 | -0.13(-0.86%) |
Aug 29, 2007 | 15.05 | 15.13 | 15.05 | 15.13 | 1,200 | +0.13(+0.87%) |
Aug 28, 2007 | 15.00 | 15.05 | 14.75 | 15.00 | 6,975 | +0.09(+0.60%) |
Aug 27, 2007 | 15.12 | 15.12 | 14.70 | 14.91 | 1,900 | -0.11(-0.73%) |
Aug 24, 2007 | 15.26 | 15.26 | 15.02 | 15.02 | 6,500 | -0.03(-0.20%) |
Aug 23, 2007 | 15.39 | 15.39 | 15.05 | 15.05 | 1,150 | +0.15(+1.01%) |
Aug 22, 2007 | 15.22 | 15.29 | 14.90 | 14.90 | 20,930 | +0.40(+2.76%) |
Aug 21, 2007 | 14.51 | 14.51 | 14.50 | 14.50 | 800 | -0.48(-3.20%) |
Aug 20, 2007 | 14.56 | 14.99 | 14.05 | 14.98 | 6,440 | +0.28(+1.90%) |
Aug 17, 2007 | 14.55 | 14.70 | 14.25 | 14.70 | 1,000 | +0.80(+5.76%) |
Aug 16, 2007 | 13.06 | 13.96 | 13.06 | 13.90 | 15,500 | +0.30(+2.21%) |
Aug 15, 2007 | 13.46 | 14.25 | 13.46 | 13.60 | 12,525 | -0.04(-0.29%) |
Aug 14, 2007 | 13.92 | 13.92 | 13.06 | 13.64 | 10,575 | -0.43(-3.06%) |
Aug 13, 2007 | 14.10 | 14.18 | 13.75 | 14.07 | 10,650 | +0.33(+2.40%) |
Aug 10, 2007 | 14.05 | 14.05 | 13.54 | 13.74 | 6,500 | -0.51(-3.58%) |
Aug 09, 2007 | 14.50 | 14.75 | 14.25 | 14.25 | 10,608 | -0.50(-3.39%) |
Aug 08, 2007 | 14.20 | 14.95 | 14.20 | 14.75 | 11,620 | +0.57(+4.02%) |
Aug 07, 2007 | 14.39 | 14.59 | 14.00 | 14.18 | 9,282 | +0.17(+1.21%) |
Aug 06, 2007 | 14.06 | 14.18 | 14.01 | 14.01 | 4,152 | +0.00(+0.00%) |
Aug 03, 2007 | 14.06 | 14.18 | 14.01 | 14.01 | 4,152 | -0.16(-1.13%) |
Aug 02, 2007 | 14.38 | 14.38 | 14.17 | 14.17 | 5,500 | -0.04(-0.28%) |