Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.35 | 18.36 | 18.35 | 18.36 | 14,153 | -0.21(-1.13%) |
Nov 29, 2007 | 18.43 | 18.57 | 18.42 | 18.57 | 17,102 | +0.29(+1.58%) |
Nov 28, 2007 | 18.38 | 18.38 | 18.28 | 18.28 | 12,089 | -0.12(-0.65%) |
Nov 27, 2007 | 18.59 | 18.59 | 18.36 | 18.40 | 13,858 | -0.27(-1.47%) |
Nov 26, 2007 | 18.35 | 18.69 | 18.35 | 18.67 | 7,961 | +0.40(+2.19%) |
Nov 23, 2007 | 18.31 | 18.40 | 18.27 | 18.27 | 26,538 | +0.02(+0.11%) |
Nov 21, 2007 | 18.24 | 18.26 | 18.24 | 18.25 | 2,358 | +0.09(+0.50%) |
Nov 20, 2007 | 18.16 | 18.21 | 18.14 | 18.16 | 5,602 | -0.09(-0.48%) |
Nov 19, 2007 | 18.19 | 18.25 | 18.09 | 18.25 | 29,191 | +0.16(+0.86%) |
Nov 16, 2007 | 18.09 | 18.09 | 18.09 | 18.09 | 589 | +0.14(+0.76%) |
Nov 15, 2007 | 17.95 | 17.96 | 17.95 | 17.96 | 22,410 | +0.03(+0.15%) |
Nov 14, 2007 | 17.90 | 17.97 | 17.89 | 17.93 | 402,200 | -0.00(-0.02%) |
Nov 13, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 29,486 | +0.02(+0.13%) |
Nov 12, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.85 | 17.91 | 17.85 | 17.91 | 5,012 | +0.13(+0.71%) |
Nov 08, 2007 | 17.78 | 17.78 | 17.78 | 17.78 | 1,474 | +0.01(+0.08%) |
Nov 07, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 884 | +0.01(+0.04%) |
Nov 06, 2007 | 17.74 | 17.79 | 17.74 | 17.76 | 9,730 | -0.09(-0.49%) |
Nov 05, 2007 | 17.88 | 17.88 | 17.82 | 17.85 | 5,248 | +0.05(+0.29%) |
Nov 02, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 17.79 | 17.80 | 17.79 | 17.80 | 6,781 | +0.06(+0.36%) |
Oct 31, 2007 | 17.68 | 17.74 | 17.68 | 17.74 | 884 | -0.08(-0.48%) |
Oct 30, 2007 | 17.79 | 17.82 | 17.79 | 17.82 | 1,769 | +0.04(+0.21%) |
Oct 29, 2007 | 17.78 | 17.78 | 17.78 | 17.78 | 2,653 | +0.01(+0.04%) |
Oct 26, 2007 | 17.77 | 17.78 | 17.77 | 17.78 | 2,948 | -0.08(-0.44%) |
Oct 25, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 17.84 | 17.86 | 17.82 | 17.86 | 8,256 | +0.15(+0.82%) |
Oct 23, 2007 | 17.70 | 17.71 | 17.70 | 17.71 | 2,948 | +0.04(+0.21%) |
Oct 22, 2007 | 17.72 | 17.72 | 17.67 | 17.67 | 4,128 | +0.04(+0.21%) |
Oct 19, 2007 | 17.64 | 17.64 | 17.64 | 17.64 | 589 | +0.15(+0.87%) |
Oct 18, 2007 | 17.51 | 17.51 | 17.48 | 17.48 | 589 | +0.02(+0.10%) |
Oct 17, 2007 | 17.33 | 17.47 | 17.33 | 17.47 | 6,781 | +0.19(+1.08%) |
Oct 16, 2007 | 17.28 | 17.28 | 17.27 | 17.28 | 4,128 | +0.03(+0.16%) |
Oct 15, 2007 | 17.22 | 17.25 | 17.18 | 17.25 | 3,833 | -0.03(-0.16%) |
Oct 12, 2007 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.25 | 17.28 | 17.23 | 17.28 | 7,371 | -0.01(-0.08%) |
Oct 10, 2007 | 17.26 | 17.29 | 17.25 | 17.29 | 12,384 | -0.06(-0.37%) |
Oct 09, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 2,948 | -0.09(-0.54%) |
Oct 05, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 17.52 | 17.52 | 17.45 | 17.45 | 12,384 | -0.02(-0.12%) |
Oct 02, 2007 | 17.36 | 17.47 | 17.36 | 17.47 | 11,794 | -0.01(-0.04%) |
Oct 01, 2007 | 17.45 | 17.48 | 17.36 | 17.48 | 23,294 | +0.02(+0.12%) |
Sep 28, 2007 | 17.44 | 17.48 | 17.39 | 17.46 | 5,012 | +0.05(+0.31%) |
Sep 27, 2007 | 17.37 | 17.40 | 17.37 | 17.40 | 6,781 | +0.14(+0.79%) |
Sep 26, 2007 | 17.26 | 17.27 | 17.26 | 17.27 | 6,487 | -0.10(-0.55%) |
Sep 25, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 17.28 | 17.36 | 17.28 | 17.36 | 17,986 | +0.02(+0.12%) |
Sep 21, 2007 | 17.30 | 17.34 | 17.16 | 17.34 | 6,487 | +0.15(+0.89%) |
Sep 20, 2007 | 17.38 | 17.38 | 17.19 | 17.19 | 3,538 | -0.26(-1.51%) |
Sep 19, 2007 | 17.38 | 17.46 | 16.70 | 17.46 | 74,601 | -0.18(-1.00%) |
Sep 18, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 2,064 | -0.04(-0.20%) |
Sep 14, 2007 | 17.73 | 17.78 | 17.66 | 17.67 | 6,487 | +0.06(+0.32%) |
Sep 13, 2007 | 17.77 | 17.77 | 17.61 | 17.61 | 11,205 | -0.11(-0.63%) |
Sep 12, 2007 | 17.81 | 17.81 | 17.72 | 17.72 | 6,192 | -0.07(-0.40%) |
Sep 11, 2007 | 17.79 | 17.79 | 17.79 | 17.79 | 6,192 | -0.05(-0.27%) |
Sep 10, 2007 | 17.73 | 17.88 | 17.73 | 17.84 | 32,730 | +0.21(+1.19%) |
Sep 07, 2007 | 17.60 | 17.64 | 17.60 | 17.63 | 2,064 | +0.14(+0.80%) |
Sep 06, 2007 | 17.55 | 17.55 | 17.49 | 17.49 | 15,038 | -0.02(-0.12%) |
Sep 05, 2007 | 17.46 | 17.52 | 17.46 | 17.51 | 143,895 | +0.11(+0.60%) |
Sep 04, 2007 | 17.42 | 17.42 | 17.36 | 17.41 | 10,615 | -0.23(-1.33%) |
Aug 31, 2007 | 17.42 | 17.70 | 17.42 | 17.64 | 10,025 | +0.16(+0.92%) |
Aug 30, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 2,064 | +0.08(+0.46%) |
Aug 29, 2007 | 17.41 | 17.41 | 17.40 | 17.40 | 3,243 | -0.04(-0.21%) |
Aug 28, 2007 | 17.44 | 17.44 | 17.44 | 17.44 | 294 | +0.06(+0.33%) |
Aug 27, 2007 | 17.40 | 17.40 | 17.38 | 17.38 | 589 | +0.06(+0.35%) |
Aug 24, 2007 | 17.29 | 17.32 | 17.29 | 17.32 | 3,243 | +0.11(+0.63%) |
Aug 23, 2007 | 17.21 | 17.21 | 17.21 | 17.21 | 2,358 | +0.06(+0.38%) |
Aug 22, 2007 | 17.20 | 17.20 | 17.14 | 17.15 | 26,833 | -0.05(-0.32%) |
Aug 21, 2007 | 17.25 | 17.25 | 17.20 | 17.20 | 1,474 | +0.05(+0.32%) |
Aug 20, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 1,179 | -0.00(-0.00%) |
Aug 17, 2007 | 17.16 | 17.16 | 17.15 | 17.15 | 884 | -0.08(-0.49%) |
Aug 16, 2007 | 17.17 | 17.28 | 17.17 | 17.23 | 39,807 | +0.15(+0.85%) |
Aug 15, 2007 | 17.15 | 17.15 | 17.08 | 17.09 | 1,179 | -0.04(-0.22%) |
Aug 14, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 589 | +0.07(+0.42%) |
Aug 13, 2007 | 17.10 | 17.10 | 17.05 | 17.05 | 4,717 | -0.05(-0.28%) |
Aug 10, 2007 | 17.12 | 17.12 | 17.10 | 17.10 | 2,358 | -0.02(-0.12%) |
Aug 09, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 11,794 | -0.09(-0.53%) |
Aug 07, 2007 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.06%) |
Aug 06, 2007 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.07(+0.40%) |
Aug 03, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.14 | 17.14 | 17.13 | 17.13 | 2,064 | -0.03(-0.18%) |
Aug 01, 2007 | 17.13 | 17.16 | 17.13 | 17.16 | 2,358 | -0.05(-0.31%) |
Jul 31, 2007 | 17.17 | 17.22 | 17.17 | 17.22 | 2,653 | +0.06(+0.38%) |
Jul 30, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 2,358 | -0.04(-0.24%) |
Jul 27, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 1,179 | +0.03(+0.18%) |
Jul 26, 2007 | 17.11 | 17.16 | 17.11 | 17.16 | 1,474 | +0.15(+0.90%) |
Jul 25, 2007 | 17.00 | 17.01 | 17.00 | 17.01 | 4,128 | +0.06(+0.38%) |
Jul 24, 2007 | 16.97 | 16.98 | 16.95 | 16.95 | 7,666 | +0.00(+0.02%) |
Jul 23, 2007 | 16.94 | 16.94 | 16.94 | 16.94 | 589 | -0.01(-0.04%) |
Jul 20, 2007 | 16.83 | 16.97 | 16.83 | 16.95 | 7,371 | +0.16(+0.93%) |
Jul 19, 2007 | 16.73 | 16.79 | 16.73 | 16.79 | 18,871 | -0.05(-0.30%) |
Jul 18, 2007 | 16.86 | 16.87 | 16.84 | 16.84 | 3,243 | +0.13(+0.75%) |
Jul 17, 2007 | 16.72 | 16.72 | 16.72 | 16.72 | 884 | +0.04(+0.22%) |
Jul 16, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 16.71 | 16.71 | 16.68 | 16.68 | 3,833 | +0.06(+0.37%) |
Jul 12, 2007 | 16.68 | 16.68 | 16.62 | 16.62 | 3,538 | -0.07(-0.45%) |
Jul 11, 2007 | 16.80 | 16.80 | 16.70 | 16.70 | 2,653 | -0.04(-0.26%) |
Jul 10, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 589 | +0.15(+0.90%) |
Jul 09, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 4,423 | -0.05(-0.31%) |
Jul 06, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.68 | 16.68 | 16.63 | 16.64 | 383,918 | -0.16(-0.97%) |
Jul 03, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 294 | +0.02(+0.14%) |
Jul 02, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 29,486 | +0.17(+1.04%) |
Jun 28, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 884 | +0.08(+0.47%) |
Jun 14, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 589 | -0.09(-0.53%) |
Jun 12, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 16.56 | 16.62 | 16.56 | 16.62 | 24,179 | -0.31(-1.82%) |
Jun 08, 2007 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.91 | 16.93 | 16.91 | 16.93 | 7,666 | +0.00(+0.00%) |
Jun 05, 2007 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 16.92 | 16.93 | 16.92 | 16.93 | 589 | -0.13(-0.76%) |
May 31, 2007 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |