Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 16.22 | 16.22 | 15.72 | 15.72 | 2,445 | -0.40(-2.51%) |
Jul 31, 2007 | 16.40 | 16.49 | 16.12 | 16.12 | 4,504 | -0.02(-0.14%) |
Jul 30, 2007 | 16.12 | 16.19 | 15.87 | 16.15 | 21,105 | +0.14(+0.87%) |
Jul 27, 2007 | 16.26 | 16.26 | 16.01 | 16.01 | 514 | -0.31(-1.90%) |
Jul 26, 2007 | 16.38 | 16.38 | 16.05 | 16.32 | 772 | -0.45(-2.69%) |
Jul 25, 2007 | 16.37 | 16.77 | 16.37 | 16.77 | 3,989 | +0.17(+1.03%) |
Jul 24, 2007 | 16.85 | 16.86 | 16.60 | 16.60 | 4,761 | -0.74(-4.26%) |
Jul 23, 2007 | 17.34 | 17.34 | 17.34 | 17.34 | 128 | +0.02(+0.13%) |
Jul 20, 2007 | 17.54 | 17.54 | 17.31 | 17.31 | 2,187 | -0.28(-1.59%) |
Jul 19, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 7,335 | +0.24(+1.39%) |
Jul 18, 2007 | 17.20 | 17.35 | 17.16 | 17.35 | 2,702 | +0.16(+0.90%) |
Jul 17, 2007 | 17.45 | 17.45 | 17.20 | 17.20 | 1,930 | -0.09(-0.49%) |
Jul 16, 2007 | 17.54 | 17.54 | 17.28 | 17.28 | 643 | -0.19(-1.07%) |
Jul 13, 2007 | 17.48 | 17.48 | 17.45 | 17.47 | 386 | +0.18(+1.03%) |
Jul 12, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 128 | +0.12(+0.68%) |
Jul 11, 2007 | 17.19 | 17.19 | 17.14 | 17.17 | 2,573 | -0.09(-0.54%) |
Jul 10, 2007 | 17.16 | 17.34 | 17.16 | 17.27 | 6,563 | -0.01(-0.05%) |
Jul 09, 2007 | 17.21 | 17.27 | 17.21 | 17.27 | 514 | +0.18(+1.05%) |
Jul 06, 2007 | 17.08 | 17.14 | 17.06 | 17.09 | 1,286 | +0.16(+0.96%) |
Jul 05, 2007 | 16.97 | 16.97 | 16.87 | 16.93 | 2,702 | -0.03(-0.18%) |
Jul 03, 2007 | 16.92 | 16.96 | 16.92 | 16.96 | 257 | +0.35(+2.10%) |
Jul 02, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.78 | 16.78 | 16.61 | 16.61 | 2,573 | +0.02(+0.14%) |
Jun 28, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 4,632 | +0.19(+1.19%) |
Jun 27, 2007 | 16.13 | 16.40 | 16.13 | 16.40 | 2,059 | -0.38(-2.27%) |
Jun 26, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 16.98 | 16.98 | 16.78 | 16.78 | 4,761 | -0.19(-1.10%) |
Jun 22, 2007 | 16.92 | 16.96 | 16.92 | 16.96 | 643 | +0.13(+0.78%) |
Jun 21, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.99 | 16.99 | 16.83 | 16.83 | 2,702 | -0.45(-2.61%) |
Jun 19, 2007 | 17.28 | 17.28 | 17.28 | 17.28 | 128 | -0.08(-0.45%) |
Jun 18, 2007 | 17.34 | 17.36 | 17.30 | 17.36 | 2,187 | +0.14(+0.81%) |
Jun 15, 2007 | 17.21 | 17.22 | 17.21 | 17.22 | 3,088 | +0.23(+1.37%) |
Jun 14, 2007 | 16.99 | 16.99 | 16.99 | 16.99 | 772 | +0.34(+2.05%) |
Jun 13, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 1,158 | +0.25(+1.52%) |
Jun 12, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 1,286 | -0.10(-0.61%) |
Jun 11, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 257 | +0.42(+2.61%) |
Jun 08, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 128 | -0.19(-1.19%) |
Jun 07, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 257 | -0.29(-1.74%) |
Jun 06, 2007 | 16.56 | 16.56 | 16.56 | 16.56 | 257 | -0.13(-0.79%) |
Jun 05, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 900 | +0.09(+0.51%) |