Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.55 | 22.90 | 22.90 | 22.90 | 300 | -0.65(-2.76%) |
Oct 30, 2007 | 23.85 | 23.55 | 23.55 | 23.55 | 2,800 | -0.30(-1.26%) |
Oct 29, 2007 | 23.80 | 23.95 | 23.50 | 23.85 | 1,600 | +0.05(+0.21%) |
Oct 26, 2007 | 23.80 | 23.80 | 23.10 | 23.80 | 5,675 | +2.60(+12.26%) |
Oct 25, 2007 | 21.20 | 21.40 | 21.20 | 21.20 | 11,106 | -0.95(-4.29%) |
Oct 24, 2007 | 22.35 | 22.60 | 22.15 | 22.15 | 7,000 | -0.20(-0.89%) |
Oct 23, 2007 | 22.35 | 22.35 | 22.35 | 22.35 | 170 | -0.15(-0.67%) |
Oct 19, 2007 | 22.50 | 22.90 | 22.50 | 22.50 | 4,050 | +0.30(+1.35%) |
Oct 18, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 200 | -0.45(-1.99%) |
Oct 16, 2007 | 22.65 | 22.85 | 22.65 | 22.65 | 1,450 | +0.35(+1.57%) |
Oct 15, 2007 | 22.30 | 22.55 | 22.05 | 22.30 | 4,400 | +0.60(+2.76%) |
Oct 12, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 21.70 | 21.75 | 21.70 | 21.70 | 3,700 | +1.22(+5.96%) |
Oct 10, 2007 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 20.30 | 20.75 | 20.00 | 20.48 | 5,150 | +0.18(+0.89%) |
Oct 05, 2007 | 20.30 | 20.35 | 20.10 | 20.30 | 2,400 | +1.35(+7.12%) |
Oct 04, 2007 | 18.75 | 18.95 | 18.95 | 18.95 | 810 | +0.20(+1.07%) |
Oct 03, 2007 | 18.75 | 19.00 | 18.75 | 18.75 | 1,880 | +0.50(+2.74%) |
Oct 02, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 756 | +0.10(+0.55%) |
Oct 01, 2007 | 18.25 | 18.85 | 18.15 | 18.15 | 9,100 | -0.10(-0.55%) |
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%) |