Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.53 | 15.55 | 15.49 | 15.55 | 2,500 | +0.10(+0.65%) |
Sep 27, 2007 | 15.60 | 15.60 | 15.45 | 15.45 | 3,300 | +0.00(+0.00%) |
Sep 26, 2007 | 15.31 | 15.78 | 15.29 | 15.45 | 3,600 | -0.30(-1.90%) |
Sep 25, 2007 | 15.50 | 15.75 | 15.45 | 15.75 | 2,600 | +0.30(+1.94%) |
Sep 24, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 500 | -0.10(-0.64%) |
Sep 21, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 200 | +0.05(+0.32%) |
Sep 20, 2007 | 15.41 | 15.65 | 15.41 | 15.50 | 4,800 | +0.10(+0.65%) |
Sep 19, 2007 | 15.40 | 15.60 | 15.40 | 15.40 | 1,500 | -0.14(-0.90%) |
Sep 18, 2007 | 15.35 | 15.54 | 15.35 | 15.54 | 4,400 | +0.28(+1.83%) |
Sep 17, 2007 | 15.39 | 15.39 | 15.26 | 15.26 | 1,200 | -0.24(-1.55%) |
Sep 14, 2007 | 15.30 | 15.50 | 15.15 | 15.50 | 5,100 | +0.21(+1.37%) |
Sep 13, 2007 | 15.45 | 15.45 | 15.29 | 15.29 | 2,100 | -0.06(-0.39%) |
Sep 12, 2007 | 15.10 | 16.40 | 15.10 | 15.35 | 13,600 | +0.14(+0.92%) |
Sep 11, 2007 | 15.15 | 15.21 | 14.96 | 15.21 | 4,400 | +0.09(+0.60%) |
Sep 10, 2007 | 14.90 | 15.12 | 14.90 | 15.12 | 6,100 | +0.25(+1.68%) |
Sep 07, 2007 | 14.87 | 14.95 | 14.87 | 14.87 | 3,600 | +0.02(+0.13%) |
Sep 06, 2007 | 14.84 | 15.05 | 14.69 | 14.85 | 16,600 | +0.01(+0.07%) |
Sep 05, 2007 | 14.78 | 14.84 | 14.59 | 14.84 | 6,300 | +0.14(+0.95%) |
Sep 04, 2007 | 15.02 | 15.20 | 14.55 | 14.70 | 24,300 | -0.30(-2.00%) |
Aug 31, 2007 | 15.05 | 15.10 | 14.95 | 15.00 | 2,900 | +0.00(+0.00%) |
Aug 30, 2007 | 15.20 | 15.30 | 14.95 | 15.00 | 5,000 | +0.04(+0.23%) |
Aug 29, 2007 | 14.72 | 15.10 | 14.72 | 14.96 | 3,800 | +0.21(+1.46%) |
Aug 28, 2007 | 14.90 | 14.90 | 14.75 | 14.75 | 10,500 | -0.06(-0.41%) |
Aug 27, 2007 | 14.95 | 14.95 | 14.81 | 14.81 | 2,400 | -0.19(-1.27%) |
Aug 24, 2007 | 15.00 | 15.05 | 14.92 | 15.00 | 3,300 | -0.07(-0.46%) |
Aug 23, 2007 | 14.98 | 15.07 | 14.95 | 15.07 | 6,600 | +0.15(+1.01%) |
Aug 22, 2007 | 14.82 | 15.00 | 14.82 | 14.92 | 5,800 | +0.12(+0.81%) |
Aug 21, 2007 | 14.75 | 14.92 | 14.75 | 14.80 | 6,800 | +0.05(+0.34%) |
Aug 20, 2007 | 14.90 | 14.90 | 14.75 | 14.75 | 5,700 | -0.15(-1.01%) |
Aug 17, 2007 | 14.75 | 14.90 | 14.75 | 14.90 | 1,100 | +0.14(+0.95%) |
Aug 16, 2007 | 14.79 | 14.79 | 14.58 | 14.76 | 10,600 | -0.11(-0.74%) |
Aug 15, 2007 | 14.80 | 14.87 | 14.80 | 14.87 | 300 | -0.07(-0.47%) |
Aug 14, 2007 | 14.92 | 14.94 | 14.92 | 14.94 | 1,300 | +0.08(+0.54%) |
Aug 13, 2007 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 14.90 | 14.92 | 14.85 | 14.86 | 4,000 | -0.08(-0.53%) |
Aug 09, 2007 | 14.92 | 14.94 | 14.92 | 14.94 | 900 | +0.07(+0.47%) |
Aug 08, 2007 | 14.93 | 14.95 | 14.75 | 14.87 | 3,500 | -0.06(-0.40%) |
Aug 07, 2007 | 14.90 | 14.93 | 14.90 | 14.93 | 500 | +0.03(+0.20%) |
Aug 06, 2007 | 14.80 | 14.90 | 14.75 | 14.90 | 4,900 | +0.05(+0.34%) |
Aug 03, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 15.00 | 15.00 | 14.85 | 14.85 | 4,300 | -0.08(-0.54%) |
Aug 01, 2007 | 15.00 | 15.00 | 14.90 | 14.93 | 2,200 | -0.05(-0.33%) |
Jul 31, 2007 | 14.86 | 15.03 | 14.86 | 14.98 | 5,600 | +0.08(+0.54%) |
Jul 30, 2007 | 15.05 | 15.05 | 14.86 | 14.90 | 6,200 | -0.10(-0.67%) |
Jul 27, 2007 | 14.80 | 16.39 | 14.75 | 15.00 | 12,100 | +0.25(+1.69%) |
Jul 26, 2007 | 14.80 | 14.80 | 14.40 | 14.75 | 26,000 | -0.05(-0.34%) |
Jul 25, 2007 | 14.65 | 14.80 | 14.63 | 14.80 | 3,500 | +0.05(+0.34%) |
Jul 24, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 1,200 | -0.10(-0.67%) |
Jul 23, 2007 | 14.80 | 14.85 | 14.80 | 14.85 | 200 | +0.08(+0.54%) |
Jul 20, 2007 | 14.78 | 14.85 | 14.75 | 14.77 | 2,900 | +0.02(+0.14%) |
Jul 19, 2007 | 14.80 | 14.80 | 14.75 | 14.75 | 2,200 | -0.00(-0.00%) |
Jul 18, 2007 | 14.77 | 14.82 | 14.75 | 14.75 | 2,800 | +0.00(+0.00%) |
Jul 17, 2007 | 14.91 | 14.91 | 14.75 | 14.75 | 4,100 | -0.15(-1.01%) |
Jul 16, 2007 | 14.88 | 14.90 | 14.88 | 14.90 | 1,800 | +0.00(+0.00%) |
Jul 13, 2007 | 14.86 | 14.95 | 14.85 | 14.90 | 4,900 | +0.05(+0.34%) |
Jul 12, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 2,700 | +0.00(+0.00%) |
Jul 11, 2007 | 14.92 | 14.92 | 14.72 | 14.85 | 5,900 | -0.05(-0.34%) |
Jul 10, 2007 | 14.93 | 14.93 | 14.86 | 14.90 | 3,700 | +0.02(+0.13%) |
Jul 09, 2007 | 14.74 | 14.95 | 14.71 | 14.88 | 11,600 | +0.00(+0.00%) |
Jul 06, 2007 | 14.76 | 14.88 | 14.74 | 14.88 | 4,300 | +0.16(+1.09%) |
Jul 05, 2007 | 14.70 | 14.74 | 14.70 | 14.72 | 13,300 | -0.23(-1.54%) |
Jul 03, 2007 | 15.05 | 15.05 | 14.95 | 14.95 | 5,600 | -0.05(-0.33%) |