Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 10.35 | 10.42 | 10.31 | 10.31 | 11,300 | +0.04(+0.39%) |
Aug 30, 2007 | 10.33 | 10.35 | 10.27 | 10.27 | 10,569 | -0.11(-1.06%) |
Aug 29, 2007 | 10.38 | 10.48 | 10.36 | 10.38 | 3,180 | +0.03(+0.29%) |
Aug 28, 2007 | 10.35 | 10.36 | 10.35 | 10.35 | 5,300 | +0.09(+0.88%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.26 | 10.26 | 3,687 | -0.18(-1.72%) |
Aug 24, 2007 | 10.56 | 10.57 | 10.44 | 10.44 | 13,449 | +0.01(+0.10%) |
Aug 23, 2007 | 10.51 | 10.51 | 10.43 | 10.43 | 4,000 | +0.12(+1.16%) |
Aug 22, 2007 | 10.28 | 10.45 | 10.28 | 10.31 | 8,200 | -0.06(-0.58%) |
Aug 21, 2007 | 10.26 | 10.55 | 10.26 | 10.37 | 10,300 | +0.12(+1.17%) |
Aug 20, 2007 | 10.17 | 10.25 | 10.17 | 10.25 | 6,600 | +0.16(+1.59%) |
Aug 17, 2007 | 10.45 | 10.45 | 10.09 | 10.09 | 27,940 | -0.03(-0.30%) |
Aug 16, 2007 | 10.10 | 10.15 | 10.04 | 10.12 | 10,134 | -0.17(-1.65%) |
Aug 15, 2007 | 10.52 | 10.52 | 10.27 | 10.29 | 7,100 | -0.23(-2.19%) |
Aug 14, 2007 | 10.42 | 10.52 | 10.42 | 10.52 | 1,900 | +0.10(+0.96%) |
Aug 13, 2007 | 10.43 | 10.43 | 10.42 | 10.42 | 7,900 | -0.05(-0.48%) |
Aug 10, 2007 | 10.46 | 10.47 | 10.46 | 10.47 | 1,500 | -0.03(-0.29%) |
Aug 09, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 10.58 | 10.58 | 10.50 | 10.50 | 1,100 | +0.05(+0.48%) |
Aug 07, 2007 | 10.43 | 10.49 | 10.43 | 10.45 | 9,200 | -0.04(-0.38%) |
Aug 06, 2007 | 10.43 | 10.49 | 10.43 | 10.49 | 2,100 | +0.00(+0.00%) |
Aug 03, 2007 | 10.43 | 10.49 | 10.43 | 10.49 | 2,100 | -0.07(-0.66%) |
Aug 02, 2007 | 10.50 | 10.56 | 10.50 | 10.56 | 4,400 | +0.06(+0.57%) |
Aug 01, 2007 | 10.45 | 10.50 | 10.45 | 10.50 | 8,900 | +0.04(+0.38%) |
Jul 31, 2007 | 10.47 | 10.50 | 10.46 | 10.46 | 9,550 | -0.04(-0.38%) |
Jul 30, 2007 | 10.46 | 10.50 | 10.46 | 10.50 | 2,900 | +0.04(+0.38%) |
Jul 27, 2007 | 10.47 | 10.53 | 10.46 | 10.46 | 9,300 | +0.00(+0.00%) |
Jul 26, 2007 | 10.65 | 10.65 | 10.45 | 10.46 | 4,900 | -0.29(-2.70%) |
Jul 25, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 10.60 | 10.75 | 10.55 | 10.75 | 21,880 | +0.05(+0.47%) |
Jul 20, 2007 | 10.53 | 10.70 | 10.50 | 10.70 | 27,200 | +0.22(+2.10%) |
Jul 19, 2007 | 10.52 | 10.54 | 10.41 | 10.48 | 19,700 | +0.09(+0.87%) |
Jul 18, 2007 | 10.39 | 10.54 | 10.39 | 10.39 | 3,850 | -0.06(-0.57%) |
Jul 17, 2007 | 10.36 | 10.54 | 10.36 | 10.45 | 5,240 | -0.05(-0.48%) |
Jul 16, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 3,740 | +0.00(+0.00%) |
Jul 13, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 800 | +0.00(+0.00%) |
Jul 12, 2007 | 10.51 | 10.51 | 10.50 | 10.50 | 5,900 | -0.02(-0.19%) |
Jul 11, 2007 | 10.52 | 10.58 | 10.52 | 10.52 | 9,706 | -0.05(-0.47%) |
Jul 10, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 9,566 | +0.17(+1.63%) |
Jul 09, 2007 | 10.50 | 10.50 | 10.40 | 10.40 | 12,920 | -0.11(-1.05%) |
Jul 06, 2007 | 10.51 | 10.51 | 10.50 | 10.51 | 11,200 | +0.05(+0.48%) |
Jul 05, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 3,000 | +0.01(+0.10%) |
Jul 03, 2007 | 10.55 | 10.58 | 10.45 | 10.45 | 8,900 | -0.10(-0.95%) |
Jul 02, 2007 | 10.55 | 10.55 | 10.55 | 10.55 | 12,900 | +0.00(+0.00%) |
Jun 29, 2007 | 10.55 | 10.55 | 10.55 | 10.55 | 12,900 | +0.05(+0.48%) |
Jun 28, 2007 | 10.59 | 10.60 | 10.50 | 10.50 | 29,650 | -0.10(-0.94%) |
Jun 27, 2007 | 10.52 | 10.60 | 10.52 | 10.60 | 14,370 | -0.05(-0.47%) |
Jun 26, 2007 | 10.60 | 10.65 | 10.60 | 10.65 | 11,795 | +0.05(+0.47%) |
Jun 25, 2007 | 10.60 | 10.60 | 10.47 | 10.60 | 10,280 | +0.00(+0.00%) |
Jun 22, 2007 | 10.51 | 10.60 | 10.47 | 10.60 | 12,550 | +0.00(+0.00%) |
Jun 21, 2007 | 10.65 | 10.65 | 10.50 | 10.60 | 19,850 | +0.05(+0.47%) |
Jun 20, 2007 | 10.60 | 10.65 | 10.55 | 10.55 | 7,200 | -0.10(-0.94%) |
Jun 19, 2007 | 10.51 | 10.65 | 10.50 | 10.65 | 19,800 | +0.04(+0.38%) |
Jun 18, 2007 | 10.46 | 10.61 | 10.46 | 10.61 | 15,700 | +0.12(+1.14%) |
Jun 15, 2007 | 10.46 | 10.55 | 10.46 | 10.49 | 4,200 | -0.05(-0.47%) |
Jun 14, 2007 | 10.45 | 10.54 | 10.45 | 10.54 | 5,300 | +0.04(+0.38%) |
Jun 13, 2007 | 10.48 | 10.52 | 10.41 | 10.50 | 11,050 | +0.07(+0.67%) |
Jun 12, 2007 | 10.40 | 10.43 | 10.38 | 10.43 | 6,827 | +0.05(+0.48%) |
Jun 11, 2007 | 10.37 | 10.40 | 10.37 | 10.38 | 5,430 | -0.03(-0.29%) |
Jun 08, 2007 | 10.37 | 10.41 | 10.36 | 10.41 | 3,900 | -0.04(-0.38%) |
Jun 07, 2007 | 10.50 | 10.51 | 10.45 | 10.45 | 38,690 | -0.05(-0.48%) |
Jun 06, 2007 | 10.49 | 10.55 | 10.49 | 10.50 | 10,335 | +0.01(+0.10%) |
Jun 05, 2007 | 10.49 | 10.60 | 10.49 | 10.49 | 29,695 | +0.02(+0.19%) |
Jun 04, 2007 | 10.55 | 10.63 | 10.47 | 10.47 | 10,154 | -0.03(-0.29%) |