Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.73 | 17.75 | 17.73 | 17.73 | 4,481 | +0.01(+0.06%) |
Sep 27, 2007 | 17.68 | 17.72 | 17.68 | 17.72 | 2,987 | +0.05(+0.27%) |
Sep 26, 2007 | 17.65 | 17.72 | 17.65 | 17.68 | 95,007 | -0.04(-0.25%) |
Sep 25, 2007 | 17.70 | 17.72 | 17.70 | 17.72 | 3,883 | +0.06(+0.32%) |
Sep 24, 2007 | 17.67 | 17.67 | 17.66 | 17.66 | 896 | +0.02(+0.13%) |
Sep 21, 2007 | 17.63 | 17.64 | 17.63 | 17.64 | 896 | +0.02(+0.13%) |
Sep 20, 2007 | 17.69 | 17.69 | 17.62 | 17.62 | 25,395 | -0.12(-0.70%) |
Sep 19, 2007 | 17.74 | 17.74 | 17.74 | 17.74 | 298 | -0.01(-0.08%) |
Sep 18, 2007 | 17.70 | 17.75 | 17.69 | 17.75 | 2,091 | +0.08(+0.44%) |
Sep 17, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 2,091 | -0.06(-0.36%) |
Sep 14, 2007 | 17.74 | 17.74 | 17.74 | 17.74 | 298 | +0.00(+0.00%) |
Sep 13, 2007 | 17.74 | 17.75 | 17.72 | 17.74 | 5,975 | -0.04(-0.21%) |
Sep 12, 2007 | 17.78 | 17.78 | 17.78 | 17.78 | 5,975 | +0.00(+0.00%) |
Sep 11, 2007 | 17.77 | 17.78 | 17.77 | 17.78 | 2,390 | -0.02(-0.11%) |
Sep 10, 2007 | 17.82 | 17.82 | 17.80 | 17.80 | 5,079 | +0.07(+0.38%) |
Sep 07, 2007 | 17.73 | 17.73 | 17.73 | 17.73 | 44,814 | +0.05(+0.30%) |
Sep 06, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 44,814 | -0.01(-0.06%) |
Sep 05, 2007 | 17.64 | 17.69 | 17.64 | 17.69 | 597 | +0.05(+0.30%) |
Sep 04, 2007 | 17.67 | 17.67 | 17.63 | 17.63 | 90,526 | -0.09(-0.53%) |
Aug 31, 2007 | 17.68 | 17.73 | 17.68 | 17.73 | 7,767 | +0.01(+0.06%) |
Aug 30, 2007 | 17.70 | 17.72 | 17.70 | 17.72 | 5,676 | +0.03(+0.19%) |
Aug 29, 2007 | 17.69 | 17.71 | 17.68 | 17.68 | 5,975 | -0.01(-0.06%) |
Aug 28, 2007 | 17.65 | 17.70 | 17.65 | 17.69 | 11,054 | +0.04(+0.21%) |
Aug 27, 2007 | 17.65 | 17.67 | 17.65 | 17.66 | 2,688 | +0.06(+0.36%) |
Aug 24, 2007 | 17.60 | 17.61 | 17.59 | 17.59 | 2,688 | +0.00(+0.02%) |
Aug 23, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 298 | -0.03(-0.17%) |
Aug 22, 2007 | 17.59 | 17.62 | 17.59 | 17.62 | 65,130 | +0.01(+0.08%) |
Aug 21, 2007 | 17.61 | 17.61 | 17.61 | 17.61 | 1,195 | +0.07(+0.42%) |
Aug 20, 2007 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 17.55 | 17.56 | 17.53 | 17.53 | 5,079 | +0.01(+0.06%) |
Aug 16, 2007 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 17.52 | 17.52 | 17.49 | 17.52 | 9,859 | -0.02(-0.10%) |
Aug 14, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 597 | +0.11(+0.61%) |
Aug 13, 2007 | 17.41 | 17.44 | 17.41 | 17.43 | 3,883 | -0.05(-0.27%) |
Aug 10, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 1,195 | +0.03(+0.19%) |
Aug 09, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 1,493 | -0.05(-0.27%) |
Aug 07, 2007 | 17.51 | 17.51 | 17.49 | 17.49 | 2,091 | -0.04(-0.23%) |
Aug 06, 2007 | 17.53 | 17.53 | 17.53 | 17.53 | 1,195 | +0.08(+0.44%) |
Aug 03, 2007 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.44 | 17.46 | 17.44 | 17.46 | 5,676 | +0.03(+0.17%) |
Aug 01, 2007 | 17.43 | 17.43 | 17.43 | 17.43 | 298 | -0.05(-0.29%) |
Jul 31, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 17.53 | 17.53 | 17.48 | 17.48 | 34,358 | -0.06(-0.34%) |
Jul 27, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 2,091 | +0.04(+0.25%) |
Jul 26, 2007 | 17.48 | 17.50 | 17.48 | 17.49 | 2,688 | +0.04(+0.25%) |
Jul 25, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 51,387 | +0.01(+0.08%) |
Jul 24, 2007 | 17.44 | 17.44 | 17.44 | 17.44 | 2,091 | +0.00(+0.02%) |
Jul 23, 2007 | 17.42 | 17.43 | 17.42 | 17.43 | 31,967 | +0.02(+0.12%) |
Jul 20, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 17.40 | 17.41 | 17.40 | 17.41 | 1,493 | -0.01(-0.08%) |
Jul 18, 2007 | 17.40 | 17.43 | 17.40 | 17.43 | 4,182 | +0.05(+0.31%) |
Jul 17, 2007 | 17.37 | 17.37 | 17.37 | 17.37 | 298 | -0.02(-0.10%) |
Jul 16, 2007 | 17.38 | 17.39 | 17.38 | 17.39 | 5,377 | +0.03(+0.15%) |
Jul 13, 2007 | 17.35 | 17.37 | 17.35 | 17.36 | 35,254 | -0.01(-0.04%) |
Jul 12, 2007 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.36 | 17.40 | 17.37 | 17.37 | 1,195 | +0.00(+0.02%) |
Jul 10, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 597 | +0.07(+0.39%) |
Jul 09, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 1,792 | -0.03(-0.17%) |
Jul 05, 2007 | 17.33 | 17.33 | 17.33 | 17.33 | 896 | -0.07(-0.40%) |
Jul 03, 2007 | 17.38 | 17.40 | 17.38 | 17.40 | 10,755 | -0.05(-0.29%) |