Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.48 | 17.76 | 17.48 | 17.70 | 9,992 | +0.16(+0.92%) |
Aug 30, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 2,057 | +0.08(+0.46%) |
Aug 29, 2007 | 17.47 | 17.47 | 17.46 | 17.46 | 3,232 | -0.04(-0.21%) |
Aug 28, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 293 | +0.06(+0.33%) |
Aug 27, 2007 | 17.46 | 17.46 | 17.44 | 17.44 | 587 | +0.06(+0.35%) |
Aug 24, 2007 | 17.34 | 17.38 | 17.34 | 17.38 | 3,232 | +0.11(+0.63%) |
Aug 23, 2007 | 17.27 | 17.27 | 17.27 | 17.27 | 2,351 | +0.06(+0.38%) |
Aug 22, 2007 | 17.26 | 17.26 | 17.20 | 17.20 | 26,744 | -0.05(-0.32%) |
Aug 21, 2007 | 17.31 | 17.31 | 17.26 | 17.26 | 1,469 | +0.05(+0.32%) |
Aug 20, 2007 | 17.21 | 17.21 | 17.20 | 17.20 | 1,175 | -0.00(-0.00%) |
Aug 17, 2007 | 17.22 | 17.22 | 17.20 | 17.20 | 881 | -0.08(-0.49%) |
Aug 16, 2007 | 17.23 | 17.34 | 17.23 | 17.29 | 39,675 | +0.15(+0.85%) |
Aug 15, 2007 | 17.21 | 17.21 | 17.13 | 17.14 | 1,175 | -0.04(-0.22%) |
Aug 14, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 587 | +0.07(+0.42%) |
Aug 13, 2007 | 17.16 | 17.16 | 17.11 | 17.11 | 4,702 | -0.05(-0.28%) |
Aug 10, 2007 | 17.17 | 17.17 | 17.16 | 17.16 | 2,351 | -0.02(-0.12%) |
Aug 09, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 11,755 | -0.09(-0.53%) |
Aug 07, 2007 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.01(+0.06%) |
Aug 06, 2007 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.07(+0.40%) |
Aug 03, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.19 | 17.20 | 17.19 | 17.19 | 2,057 | -0.03(-0.18%) |
Aug 01, 2007 | 17.19 | 17.22 | 17.19 | 17.22 | 2,351 | -0.05(-0.32%) |
Jul 31, 2007 | 17.22 | 17.28 | 17.22 | 17.28 | 2,645 | +0.06(+0.38%) |
Jul 30, 2007 | 17.21 | 17.21 | 17.20 | 17.21 | 2,351 | -0.04(-0.24%) |
Jul 27, 2007 | 17.25 | 17.25 | 17.25 | 17.25 | 1,175 | +0.03(+0.18%) |
Jul 26, 2007 | 17.16 | 17.22 | 17.16 | 17.22 | 1,469 | +0.15(+0.90%) |
Jul 25, 2007 | 17.05 | 17.07 | 17.05 | 17.07 | 4,114 | +0.06(+0.38%) |
Jul 24, 2007 | 17.03 | 17.03 | 17.00 | 17.00 | 7,641 | +0.00(+0.02%) |
Jul 23, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 587 | -0.01(-0.04%) |
Jul 20, 2007 | 16.88 | 17.02 | 16.88 | 17.01 | 7,347 | +0.16(+0.93%) |
Jul 19, 2007 | 16.79 | 16.85 | 16.79 | 16.85 | 18,808 | -0.05(-0.30%) |
Jul 18, 2007 | 16.92 | 16.92 | 16.90 | 16.90 | 3,232 | +0.13(+0.75%) |
Jul 17, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 881 | +0.04(+0.22%) |
Jul 16, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 16.77 | 16.77 | 16.74 | 16.74 | 3,820 | +0.06(+0.37%) |
Jul 12, 2007 | 16.73 | 16.73 | 16.68 | 16.68 | 3,526 | -0.07(-0.45%) |
Jul 11, 2007 | 16.85 | 16.85 | 16.75 | 16.75 | 2,645 | -0.04(-0.26%) |
Jul 10, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 587 | +0.15(+0.90%) |
Jul 09, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 4,408 | -0.05(-0.31%) |
Jul 06, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.73 | 16.74 | 16.69 | 16.70 | 382,645 | -0.16(-0.97%) |
Jul 03, 2007 | 16.86 | 16.86 | 16.86 | 16.86 | 293 | +0.02(+0.14%) |
Jul 02, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 29,389 | +0.17(+1.04%) |
Jun 28, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 16.66 | 16.66 | 16.66 | 16.66 | 881 | +0.08(+0.47%) |
Jun 14, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 587 | -0.09(-0.53%) |
Jun 12, 2007 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 16.62 | 16.67 | 16.62 | 16.67 | 24,098 | -0.31(-1.82%) |
Jun 08, 2007 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.97 | 16.98 | 16.97 | 16.98 | 7,641 | +0.00(+0.00%) |
Jun 05, 2007 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |