Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.67 | 16.84 | 16.67 | 16.70 | 5,299 | -0.03(-0.17%) |
Sep 27, 2007 | 16.59 | 16.73 | 16.36 | 16.73 | 8,478 | +0.14(+0.85%) |
Sep 26, 2007 | 16.35 | 16.67 | 16.28 | 16.59 | 28,085 | +0.24(+1.45%) |
Sep 25, 2007 | 16.35 | 16.47 | 16.28 | 16.35 | 21,726 | +0.02(+0.10%) |
Sep 24, 2007 | 16.32 | 16.42 | 16.28 | 16.33 | 31,441 | +0.05(+0.31%) |
Sep 21, 2007 | 16.34 | 16.35 | 16.28 | 16.28 | 4,062 | -0.08(-0.49%) |
Sep 20, 2007 | 16.41 | 16.41 | 16.28 | 16.36 | 7,595 | -0.05(-0.28%) |
Sep 19, 2007 | 16.30 | 16.45 | 16.30 | 16.41 | 12,717 | +0.06(+0.38%) |
Sep 18, 2007 | 16.56 | 16.56 | 16.25 | 16.34 | 46,985 | -0.16(-0.96%) |
Sep 17, 2007 | 17.01 | 17.02 | 15.85 | 16.50 | 55,287 | -0.57(-3.32%) |
Sep 14, 2007 | 17.41 | 17.49 | 17.01 | 17.07 | 12,011 | -0.45(-2.55%) |
Sep 13, 2007 | 17.63 | 17.65 | 17.41 | 17.52 | 17,840 | -0.15(-0.83%) |
Sep 12, 2007 | 17.86 | 18.00 | 17.66 | 17.66 | 28,438 | -0.25(-1.41%) |
Sep 11, 2007 | 17.78 | 17.97 | 17.78 | 17.92 | 3,179 | +0.24(+1.36%) |
Sep 10, 2007 | 17.61 | 17.72 | 17.60 | 17.67 | 12,717 | -0.16(-0.89%) |
Sep 07, 2007 | 17.86 | 17.86 | 17.73 | 17.83 | 2,296 | -0.13(-0.73%) |
Sep 06, 2007 | 17.44 | 18.19 | 17.38 | 17.96 | 12,541 | +0.41(+2.36%) |
Sep 05, 2007 | 17.66 | 17.71 | 17.38 | 17.55 | 12,011 | -0.19(-1.05%) |
Sep 04, 2007 | 17.83 | 17.83 | 17.69 | 17.74 | 7,418 | -0.12(-0.70%) |
Aug 31, 2007 | 17.43 | 17.86 | 17.41 | 17.86 | 50,164 | +0.45(+2.57%) |
Aug 30, 2007 | 17.33 | 17.55 | 17.33 | 17.41 | 8,125 | +0.09(+0.52%) |
Aug 29, 2007 | 17.49 | 17.49 | 17.32 | 17.32 | 7,948 | -0.08(-0.49%) |
Aug 28, 2007 | 17.40 | 17.52 | 17.32 | 17.41 | 7,242 | +0.08(+0.46%) |
Aug 27, 2007 | 17.24 | 17.44 | 17.18 | 17.33 | 7,242 | +0.05(+0.29%) |
Aug 24, 2007 | 16.62 | 17.41 | 16.59 | 17.28 | 22,432 | +0.72(+4.35%) |
Aug 23, 2007 | 16.39 | 16.56 | 16.33 | 16.56 | 10,068 | +0.23(+1.39%) |
Aug 22, 2007 | 16.25 | 16.33 | 16.18 | 16.33 | 3,709 | +0.20(+1.23%) |
Aug 21, 2007 | 16.17 | 16.25 | 16.05 | 16.13 | 9,891 | -0.09(-0.56%) |
Aug 20, 2007 | 16.70 | 16.70 | 16.05 | 16.23 | 15,190 | -0.35(-2.12%) |
Aug 17, 2007 | 16.20 | 16.70 | 16.20 | 16.58 | 2,472 | -0.08(-0.51%) |
Aug 16, 2007 | 17.04 | 17.07 | 16.57 | 16.66 | 15,720 | -0.29(-1.70%) |
Aug 15, 2007 | 16.96 | 16.96 | 16.95 | 16.95 | 1,059 | -0.01(-0.03%) |
Aug 14, 2007 | 17.24 | 17.24 | 16.93 | 16.96 | 10,774 | -0.31(-1.80%) |
Aug 13, 2007 | 17.24 | 17.27 | 17.20 | 17.27 | 2,296 | +0.06(+0.33%) |
Aug 10, 2007 | 17.06 | 17.28 | 17.02 | 17.21 | 10,774 | +0.23(+1.33%) |
Aug 09, 2007 | 17.10 | 17.13 | 16.90 | 16.98 | 15,720 | -0.17(-0.99%) |
Aug 08, 2007 | 17.04 | 17.20 | 16.98 | 17.15 | 11,481 | +0.00(+0.00%) |
Aug 07, 2007 | 17.04 | 17.21 | 16.98 | 17.15 | 5,299 | +0.17(+1.00%) |
Aug 06, 2007 | 17.27 | 17.32 | 16.98 | 16.98 | 14,130 | -0.25(-1.48%) |
Aug 03, 2007 | 17.24 | 17.41 | 17.21 | 17.24 | 4,062 | -0.17(-0.98%) |
Aug 02, 2007 | 17.34 | 17.44 | 17.13 | 17.41 | 11,658 | +0.06(+0.36%) |
Aug 01, 2007 | 17.44 | 17.44 | 17.13 | 17.35 | 5,652 | -0.12(-0.68%) |
Jul 31, 2007 | 17.61 | 17.61 | 17.47 | 17.47 | 10,244 | -0.25(-1.44%) |
Jul 30, 2007 | 17.83 | 17.83 | 17.20 | 17.72 | 31,971 | +0.59(+3.47%) |
Jul 27, 2007 | 17.07 | 17.13 | 16.98 | 17.13 | 16,073 | +0.03(+0.17%) |
Jul 26, 2007 | 17.07 | 19.59 | 17.07 | 17.10 | 79,839 | +0.03(+0.17%) |
Jul 25, 2007 | 16.77 | 17.07 | 16.77 | 17.07 | 18,016 | +0.38(+2.31%) |
Jul 24, 2007 | 16.76 | 16.81 | 16.57 | 16.68 | 20,136 | +0.02(+0.14%) |
Jul 23, 2007 | 16.64 | 16.79 | 16.62 | 16.66 | 21,196 | +0.29(+1.80%) |
Jul 20, 2007 | 16.25 | 16.42 | 16.25 | 16.37 | 9,361 | +0.08(+0.52%) |
Jul 19, 2007 | 16.21 | 16.28 | 16.16 | 16.28 | 2,119 | +0.07(+0.42%) |
Jul 18, 2007 | 16.19 | 16.21 | 16.19 | 16.21 | 3,002 | -0.03(-0.21%) |
Jul 17, 2007 | 16.12 | 16.25 | 16.12 | 16.25 | 3,709 | +0.11(+0.70%) |
Jul 16, 2007 | 16.19 | 16.23 | 16.04 | 16.13 | 12,364 | -0.11(-0.70%) |
Jul 13, 2007 | 16.16 | 16.25 | 16.16 | 16.25 | 3,886 | +0.14(+0.88%) |
Jul 12, 2007 | 16.13 | 16.16 | 16.11 | 16.11 | 3,002 | +0.08(+0.49%) |
Jul 11, 2007 | 15.94 | 16.03 | 15.88 | 16.03 | 5,299 | +0.19(+1.22%) |
Jul 10, 2007 | 15.77 | 15.83 | 15.55 | 15.83 | 14,130 | -0.02(-0.11%) |
Jul 09, 2007 | 15.60 | 15.85 | 15.54 | 15.85 | 7,595 | +0.28(+1.82%) |
Jul 06, 2007 | 15.40 | 15.60 | 15.40 | 15.57 | 5,122 | +0.23(+1.48%) |
Jul 05, 2007 | 15.29 | 15.34 | 15.29 | 15.34 | 15,720 | +0.02(+0.11%) |
Jul 03, 2007 | 15.37 | 15.43 | 15.33 | 15.33 | 4,769 | -0.07(-0.48%) |