Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.23 | 16.23 | 16.18 | 16.18 | 1,485 | +0.09(+0.55%) |
Aug 30, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 123 | -0.01(-0.05%) |
Aug 29, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 16.16 | 16.16 | 16.07 | 16.10 | 866 | +0.09(+0.55%) |
Aug 24, 2007 | 16.01 | 16.01 | 15.85 | 16.01 | 371 | +0.31(+1.95%) |
Aug 23, 2007 | 16.15 | 16.15 | 15.71 | 15.71 | 2,847 | +0.94(+6.34%) |
Aug 22, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 15.14 | 15.14 | 14.77 | 14.77 | 866 | +0.41(+2.87%) |
Aug 16, 2007 | 14.44 | 14.44 | 14.04 | 14.36 | 3,343 | -1.56(-9.79%) |
Aug 15, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 247 | -0.13(-0.81%) |
Aug 13, 2007 | 16.05 | 16.05 | 16.02 | 16.05 | 1,114 | +0.75(+4.91%) |
Aug 10, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 866 | -0.36(-2.32%) |
Aug 09, 2007 | 15.76 | 15.78 | 15.66 | 15.66 | 1,857 | -0.61(-3.77%) |
Aug 08, 2007 | 16.27 | 16.27 | 16.23 | 16.27 | 19,564 | +0.07(+0.45%) |
Aug 07, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 16.21 | 16.21 | 16.20 | 16.20 | 495 | -0.36(-2.15%) |
Jul 31, 2007 | 16.65 | 16.69 | 16.56 | 16.56 | 2,724 | +0.40(+2.50%) |
Jul 30, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,238 | -0.03(-0.20%) |
Jul 27, 2007 | 16.19 | 16.19 | 16.14 | 16.18 | 3,095 | -0.37(-2.24%) |
Jul 26, 2007 | 16.51 | 16.64 | 16.51 | 16.56 | 3,590 | -0.48(-2.84%) |
Jul 25, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 619 | -0.33(-1.91%) |
Jul 23, 2007 | 17.37 | 17.37 | 17.37 | 17.37 | 3,714 | +0.05(+0.28%) |
Jul 20, 2007 | 17.50 | 17.50 | 17.30 | 17.32 | 1,238 | -0.36(-2.01%) |
Jul 19, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 6,191 | +0.20(+1.16%) |
Jul 18, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 1,238 | -0.16(-0.92%) |
Jul 17, 2007 | 17.54 | 17.64 | 17.54 | 17.64 | 371 | +0.07(+0.41%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.57 | 17.57 | 866 | -0.01(-0.05%) |
Jul 13, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 2,847 | +0.53(+3.13%) |
Jul 12, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 123 | +0.13(+0.76%) |
Jul 10, 2007 | 16.98 | 17.00 | 16.90 | 16.91 | 2,228 | +0.29(+1.75%) |
Jul 09, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 123 | +0.15(+0.93%) |
Jun 28, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 123 | +0.27(+1.70%) |
Jun 27, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 6,191 | -0.14(-0.84%) |
Jun 26, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 123 | +0.00(+0.00%) |
Jun 25, 2007 | 16.49 | 16.49 | 16.33 | 16.33 | 1,114 | -0.13(-0.78%) |
Jun 22, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 1,238 | +0.00(+0.00%) |
Jun 21, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.60 | 16.62 | 16.46 | 16.46 | 990 | +0.27(+1.65%) |
Jun 19, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.18 | 16.19 | 16.18 | 16.19 | 1,362 | -0.49(-2.95%) |
Jun 12, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 1,114 | -0.10(-0.58%) |
Jun 04, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |