Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.54 | 17.82 | 17.54 | 17.76 | 9,959 | +0.16(+0.92%) |
Aug 30, 2007 | 17.60 | 17.60 | 17.60 | 17.60 | 2,050 | +0.08(+0.46%) |
Aug 29, 2007 | 17.53 | 17.53 | 17.52 | 17.52 | 3,222 | -0.04(-0.21%) |
Aug 28, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 292 | +0.06(+0.33%) |
Aug 27, 2007 | 17.52 | 17.52 | 17.50 | 17.50 | 585 | +0.06(+0.35%) |
Aug 24, 2007 | 17.40 | 17.43 | 17.40 | 17.43 | 3,222 | +0.11(+0.63%) |
Aug 23, 2007 | 17.33 | 17.33 | 17.33 | 17.33 | 2,343 | +0.06(+0.38%) |
Aug 22, 2007 | 17.32 | 17.32 | 17.25 | 17.26 | 26,656 | -0.05(-0.32%) |
Aug 21, 2007 | 17.36 | 17.36 | 17.32 | 17.32 | 1,464 | +0.05(+0.32%) |
Aug 20, 2007 | 17.27 | 17.27 | 17.26 | 17.26 | 1,171 | -0.00(-0.00%) |
Aug 17, 2007 | 17.27 | 17.27 | 17.26 | 17.26 | 878 | -0.09(-0.49%) |
Aug 16, 2007 | 17.28 | 17.40 | 17.28 | 17.35 | 39,544 | +0.15(+0.85%) |
Aug 15, 2007 | 17.26 | 17.26 | 17.19 | 17.20 | 1,171 | -0.04(-0.22%) |
Aug 14, 2007 | 17.24 | 17.24 | 17.24 | 17.24 | 585 | +0.07(+0.42%) |
Aug 13, 2007 | 17.21 | 17.21 | 17.16 | 17.16 | 4,686 | -0.05(-0.28%) |
Aug 10, 2007 | 17.23 | 17.23 | 17.21 | 17.21 | 2,343 | -0.02(-0.12%) |
Aug 09, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 11,717 | -0.09(-0.53%) |
Aug 07, 2007 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.01(+0.06%) |
Aug 06, 2007 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.40%) |
Aug 03, 2007 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.25 | 17.26 | 17.25 | 17.25 | 2,050 | -0.03(-0.18%) |
Aug 01, 2007 | 17.25 | 17.28 | 17.25 | 17.28 | 2,343 | -0.05(-0.32%) |
Jul 31, 2007 | 17.28 | 17.34 | 17.28 | 17.33 | 2,636 | +0.06(+0.38%) |
Jul 30, 2007 | 17.26 | 17.27 | 17.26 | 17.27 | 2,343 | -0.04(-0.24%) |
Jul 27, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 1,171 | +0.03(+0.18%) |
Jul 26, 2007 | 17.22 | 17.28 | 17.22 | 17.28 | 1,464 | +0.15(+0.90%) |
Jul 25, 2007 | 17.11 | 17.12 | 17.11 | 17.12 | 4,100 | +0.06(+0.38%) |
Jul 24, 2007 | 17.08 | 17.09 | 17.06 | 17.06 | 7,616 | +0.00(+0.02%) |
Jul 23, 2007 | 17.06 | 17.06 | 17.06 | 17.06 | 585 | -0.01(-0.04%) |
Jul 20, 2007 | 16.94 | 17.08 | 16.94 | 17.06 | 7,323 | +0.16(+0.93%) |
Jul 19, 2007 | 16.84 | 16.91 | 16.84 | 16.91 | 18,747 | -0.05(-0.30%) |
Jul 18, 2007 | 16.97 | 16.98 | 16.96 | 16.96 | 3,222 | +0.13(+0.75%) |
Jul 17, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 878 | +0.04(+0.22%) |
Jul 16, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 16.82 | 16.82 | 16.79 | 16.79 | 3,808 | +0.06(+0.37%) |
Jul 12, 2007 | 16.79 | 16.79 | 16.73 | 16.73 | 3,515 | -0.08(-0.45%) |
Jul 11, 2007 | 16.91 | 16.91 | 16.81 | 16.81 | 2,636 | -0.04(-0.26%) |
Jul 10, 2007 | 16.85 | 16.85 | 16.85 | 16.85 | 585 | +0.15(+0.90%) |
Jul 09, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 4,393 | -0.05(-0.31%) |
Jul 06, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.79 | 16.79 | 16.74 | 16.75 | 381,389 | -0.16(-0.97%) |
Jul 03, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 292 | +0.02(+0.14%) |
Jul 02, 2007 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.89 | 16.89 | 16.89 | 16.89 | 29,292 | +0.17(+1.04%) |
Jun 28, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 878 | +0.08(+0.47%) |
Jun 14, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 585 | -0.09(-0.53%) |
Jun 12, 2007 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 16.67 | 16.73 | 16.67 | 16.73 | 24,019 | -0.31(-1.82%) |
Jun 08, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 17.02 | 17.04 | 17.02 | 17.04 | 7,616 | +0.00(+0.00%) |
Jun 05, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |