Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.25 | 18.65 | 18.10 | 18.25 | 2,700 | -0.35(-1.88%) |
Sep 27, 2007 | 18.00 | 18.60 | 18.15 | 18.60 | 800 | +0.60(+3.33%) |
Sep 26, 2007 | 17.15 | 18.00 | 17.60 | 18.00 | 2,100 | +0.85(+4.96%) |
Sep 25, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 800 | -0.35(-2.00%) |
Sep 24, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 17.00 | 17.50 | 17.05 | 17.50 | 4,150 | +0.50(+2.94%) |
Sep 20, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | -0.10(-0.58%) |
Sep 19, 2007 | 17.10 | 17.50 | 17.05 | 17.10 | 5,800 | -0.40(-2.29%) |
Sep 18, 2007 | 17.50 | 17.50 | 16.70 | 17.50 | 1,500 | +0.00(+0.00%) |
Sep 17, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.05(-0.28%) |
Sep 14, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 1,750 | +0.10(+0.57%) |
Sep 13, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 1,000 | -0.15(-0.85%) |
Sep 12, 2007 | 17.90 | 17.85 | 17.40 | 17.60 | 7,000 | -0.30(-1.68%) |
Sep 11, 2007 | 17.90 | 17.90 | 17.90 | 17.90 | 1,021 | +0.25(+1.42%) |
Sep 10, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 1,900 | -0.35(-1.94%) |
Sep 07, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 18.00 | 18.15 | 18.00 | 18.00 | 1,025 | -0.80(-4.26%) |
Sep 04, 2007 | 18.80 | 18.80 | 18.35 | 18.80 | 2,500 | -0.35(-1.83%) |
Aug 31, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 135 | -0.25(-1.29%) |
Aug 30, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 19.80 | 19.40 | 19.25 | 19.40 | 508 | -0.40(-2.02%) |
Aug 28, 2007 | 19.80 | 19.85 | 19.80 | 19.80 | 500 | +0.55(+2.86%) |
Aug 27, 2007 | 19.25 | 19.25 | 19.20 | 19.25 | 3,750 | -0.25(-1.28%) |
Aug 24, 2007 | 19.60 | 19.50 | 19.50 | 19.50 | 3,600 | -0.10(-0.51%) |
Aug 23, 2007 | 19.60 | 19.70 | 19.60 | 19.60 | 2,680 | -0.40(-2.00%) |
Aug 22, 2007 | 20.00 | 20.00 | 19.55 | 20.00 | 2,800 | -0.25(-1.23%) |
Aug 21, 2007 | 20.25 | 20.25 | 19.75 | 20.25 | 1,000 | +0.50(+2.53%) |
Aug 20, 2007 | 19.75 | 19.75 | 19.25 | 19.75 | 5,300 | -0.05(-0.25%) |
Aug 17, 2007 | 19.80 | 20.00 | 18.50 | 19.80 | 8,600 | +0.20(+1.02%) |
Aug 16, 2007 | 19.60 | 19.80 | 19.60 | 19.60 | 2,600 | -0.55(-2.73%) |
Aug 15, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 1,200 | -0.55(-2.66%) |
Aug 14, 2007 | 20.70 | 21.05 | 20.70 | 20.70 | 5,400 | -0.45(-2.13%) |
Aug 13, 2007 | 21.15 | 21.15 | 21.15 | 21.15 | 1,400 | -0.05(-0.24%) |
Aug 10, 2007 | 21.20 | 21.35 | 21.20 | 21.20 | 1,300 | -0.30(-1.40%) |
Aug 09, 2007 | 21.50 | 21.70 | 21.50 | 21.50 | 1,600 | -0.50(-2.27%) |
Aug 08, 2007 | 22.00 | 22.15 | 21.40 | 22.00 | 5,500 | +1.65(+8.11%) |
Aug 07, 2007 | 20.35 | 20.35 | 20.35 | 20.35 | 3,780 | -0.15(-0.73%) |
Aug 06, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 2,580 | -0.05(-0.24%) |
Aug 03, 2007 | 20.55 | 20.75 | 20.55 | 20.55 | 700 | +0.05(+0.24%) |
Aug 02, 2007 | 20.50 | 20.50 | 20.40 | 20.50 | 3,700 | +0.40(+1.99%) |
Aug 01, 2007 | 20.10 | 20.10 | 20.05 | 20.10 | 1,400 | -0.80(-3.83%) |
Jul 31, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 600 | -0.25(-1.18%) |
Jul 30, 2007 | 21.15 | 21.25 | 20.70 | 21.15 | 3,250 | +0.35(+1.68%) |
Jul 27, 2007 | 21.00 | 21.00 | 20.80 | 20.80 | 4,335 | -0.20(-0.95%) |
Jul 26, 2007 | 21.00 | 21.25 | 21.00 | 21.00 | 5,800 | -0.45(-2.10%) |
Jul 25, 2007 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 21.45 | 21.50 | 21.45 | 21.45 | 1,227 | +0.40(+1.90%) |
Jul 23, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 756 | -0.55(-2.55%) |
Jul 20, 2007 | 21.60 | 21.95 | 21.60 | 21.60 | 4,625 | -0.65(-2.92%) |
Jul 19, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 1,098 | +0.05(+0.23%) |
Jul 18, 2007 | 22.20 | 22.20 | 21.95 | 22.20 | 5,700 | +0.00(+0.00%) |
Jul 17, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 1,198 | +0.05(+0.23%) |
Jul 16, 2007 | 22.60 | 22.20 | 22.15 | 22.15 | 3,200 | -0.45(-1.99%) |
Jul 13, 2007 | 21.85 | 22.60 | 22.60 | 22.60 | 200 | +0.75(+3.43%) |
Jul 12, 2007 | 21.80 | 21.85 | 21.75 | 21.85 | 2,135 | +0.05(+0.23%) |
Jul 11, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 21.80 | 22.25 | 21.80 | 21.80 | 1,241 | -0.60(-2.68%) |
Jul 09, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 1,500 | -0.20(-0.88%) |
Jul 05, 2007 | 22.60 | 22.60 | 22.60 | 22.60 | 2,800 | +0.50(+2.26%) |
Jul 03, 2007 | 22.10 | 22.10 | 22.10 | 22.10 | 900 | +0.50(+2.31%) |