Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.44 | 17.48 | 17.39 | 17.46 | 5,012 | +0.05(+0.31%) |
Sep 27, 2007 | 17.37 | 17.40 | 17.37 | 17.40 | 6,781 | +0.14(+0.79%) |
Sep 26, 2007 | 17.26 | 17.27 | 17.26 | 17.27 | 6,487 | -0.10(-0.55%) |
Sep 25, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 17.28 | 17.36 | 17.28 | 17.36 | 17,986 | +0.02(+0.12%) |
Sep 21, 2007 | 17.30 | 17.34 | 17.16 | 17.34 | 6,487 | +0.15(+0.89%) |
Sep 20, 2007 | 17.38 | 17.38 | 17.19 | 17.19 | 3,538 | -0.26(-1.51%) |
Sep 19, 2007 | 17.38 | 17.46 | 16.70 | 17.46 | 74,601 | -0.18(-1.00%) |
Sep 18, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 2,064 | -0.04(-0.20%) |
Sep 14, 2007 | 17.73 | 17.78 | 17.66 | 17.67 | 6,487 | +0.06(+0.32%) |
Sep 13, 2007 | 17.77 | 17.77 | 17.61 | 17.61 | 11,205 | -0.11(-0.63%) |
Sep 12, 2007 | 17.81 | 17.81 | 17.72 | 17.72 | 6,192 | -0.07(-0.40%) |
Sep 11, 2007 | 17.79 | 17.79 | 17.79 | 17.79 | 6,192 | -0.05(-0.27%) |
Sep 10, 2007 | 17.73 | 17.88 | 17.73 | 17.84 | 32,730 | +0.21(+1.19%) |
Sep 07, 2007 | 17.60 | 17.64 | 17.60 | 17.63 | 2,064 | +0.14(+0.80%) |
Sep 06, 2007 | 17.55 | 17.55 | 17.49 | 17.49 | 15,038 | -0.02(-0.12%) |
Sep 05, 2007 | 17.46 | 17.52 | 17.46 | 17.51 | 143,895 | +0.11(+0.60%) |
Sep 04, 2007 | 17.42 | 17.42 | 17.36 | 17.41 | 10,615 | -0.23(-1.33%) |
Aug 31, 2007 | 17.42 | 17.70 | 17.42 | 17.64 | 10,025 | +0.16(+0.92%) |
Aug 30, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 2,064 | +0.08(+0.46%) |
Aug 29, 2007 | 17.41 | 17.41 | 17.40 | 17.40 | 3,243 | -0.04(-0.21%) |
Aug 28, 2007 | 17.44 | 17.44 | 17.44 | 17.44 | 294 | +0.06(+0.33%) |
Aug 27, 2007 | 17.40 | 17.40 | 17.38 | 17.38 | 589 | +0.06(+0.35%) |
Aug 24, 2007 | 17.29 | 17.32 | 17.29 | 17.32 | 3,243 | +0.11(+0.63%) |
Aug 23, 2007 | 17.21 | 17.21 | 17.21 | 17.21 | 2,358 | +0.06(+0.38%) |
Aug 22, 2007 | 17.20 | 17.20 | 17.14 | 17.15 | 26,833 | -0.05(-0.32%) |
Aug 21, 2007 | 17.25 | 17.25 | 17.20 | 17.20 | 1,474 | +0.05(+0.32%) |
Aug 20, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 1,179 | -0.00(-0.00%) |
Aug 17, 2007 | 17.16 | 17.16 | 17.15 | 17.15 | 884 | -0.08(-0.49%) |
Aug 16, 2007 | 17.17 | 17.28 | 17.17 | 17.23 | 39,807 | +0.15(+0.85%) |
Aug 15, 2007 | 17.15 | 17.15 | 17.08 | 17.09 | 1,179 | -0.04(-0.22%) |
Aug 14, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 589 | +0.07(+0.42%) |
Aug 13, 2007 | 17.10 | 17.10 | 17.05 | 17.05 | 4,717 | -0.05(-0.28%) |
Aug 10, 2007 | 17.12 | 17.12 | 17.10 | 17.10 | 2,358 | -0.02(-0.12%) |
Aug 09, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 11,794 | -0.09(-0.53%) |
Aug 07, 2007 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.06%) |
Aug 06, 2007 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.07(+0.40%) |
Aug 03, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.14 | 17.14 | 17.13 | 17.13 | 2,064 | -0.03(-0.18%) |
Aug 01, 2007 | 17.13 | 17.16 | 17.13 | 17.16 | 2,358 | -0.05(-0.31%) |
Jul 31, 2007 | 17.17 | 17.22 | 17.17 | 17.22 | 2,653 | +0.06(+0.38%) |
Jul 30, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 2,358 | -0.04(-0.24%) |
Jul 27, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 1,179 | +0.03(+0.18%) |
Jul 26, 2007 | 17.11 | 17.16 | 17.11 | 17.16 | 1,474 | +0.15(+0.90%) |
Jul 25, 2007 | 17.00 | 17.01 | 17.00 | 17.01 | 4,128 | +0.06(+0.38%) |
Jul 24, 2007 | 16.97 | 16.98 | 16.95 | 16.95 | 7,666 | +0.00(+0.02%) |
Jul 23, 2007 | 16.94 | 16.94 | 16.94 | 16.94 | 589 | -0.01(-0.04%) |
Jul 20, 2007 | 16.83 | 16.97 | 16.83 | 16.95 | 7,371 | +0.16(+0.93%) |
Jul 19, 2007 | 16.73 | 16.79 | 16.73 | 16.79 | 18,871 | -0.05(-0.30%) |
Jul 18, 2007 | 16.86 | 16.87 | 16.84 | 16.84 | 3,243 | +0.13(+0.75%) |
Jul 17, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 884 | +0.04(+0.22%) |
Jul 16, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 16.71 | 16.71 | 16.68 | 16.68 | 3,833 | +0.06(+0.37%) |
Jul 12, 2007 | 16.68 | 16.68 | 16.62 | 16.62 | 3,538 | -0.07(-0.45%) |
Jul 11, 2007 | 16.80 | 16.80 | 16.70 | 16.70 | 2,653 | -0.04(-0.26%) |
Jul 10, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 589 | +0.15(+0.90%) |
Jul 09, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 4,423 | -0.05(-0.31%) |
Jul 06, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.68 | 16.68 | 16.63 | 16.64 | 383,918 | -0.16(-0.97%) |
Jul 03, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 294 | +0.02(+0.14%) |