Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.55 | 18.80 | 18.55 | 18.55 | 59,150 | -0.25(-1.33%) |
Aug 30, 2007 | 18.80 | 18.80 | 18.50 | 18.80 | 14,000 | +0.10(+0.53%) |
Aug 29, 2007 | 18.25 | 18.70 | 18.70 | 18.70 | 1,300 | +0.45(+2.47%) |
Aug 28, 2007 | 18.25 | 18.40 | 18.25 | 18.25 | 3,250 | -0.25(-1.35%) |
Aug 27, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 7,725 | +0.20(+1.09%) |
Aug 24, 2007 | 18.15 | 18.30 | 18.30 | 18.30 | 1,500 | +0.15(+0.83%) |
Aug 23, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 18.15 | 18.30 | 18.15 | 18.15 | 1,025 | +0.40(+2.25%) |
Aug 21, 2007 | 17.75 | 18.05 | 17.75 | 17.75 | 1,400 | -0.50(-2.74%) |
Aug 20, 2007 | 18.25 | 18.25 | 18.00 | 18.25 | 900 | +0.25(+1.39%) |
Aug 17, 2007 | 18.00 | 19.10 | 18.00 | 18.00 | 4,764 | +0.70(+4.05%) |
Aug 16, 2007 | 17.30 | 18.05 | 17.30 | 17.30 | 2,792 | -1.50(-7.98%) |
Aug 15, 2007 | 18.80 | 19.40 | 18.65 | 18.80 | 5,000 | -0.60(-3.09%) |
Aug 14, 2007 | 19.40 | 19.50 | 19.40 | 19.40 | 51,300 | -0.35(-1.77%) |
Aug 13, 2007 | 19.75 | 19.80 | 19.40 | 19.75 | 1,250 | +0.20(+1.02%) |
Aug 10, 2007 | 19.55 | 19.60 | 19.40 | 19.55 | 6,250 | -0.45(-2.25%) |
Aug 09, 2007 | 20.00 | 20.10 | 19.75 | 20.00 | 1,400 | -0.60(-2.91%) |
Aug 08, 2007 | 20.60 | 20.80 | 20.40 | 20.60 | 3,640 | +0.45(+2.23%) |
Aug 07, 2007 | 20.15 | 20.25 | 20.11 | 20.15 | 7,900 | +0.05(+0.25%) |
Aug 06, 2007 | 20.10 | 20.50 | 20.10 | 20.10 | 17,375 | -0.20(-0.99%) |
Aug 03, 2007 | 20.30 | 20.50 | 20.30 | 20.30 | 2,400 | +0.05(+0.25%) |
Aug 02, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 20.25 | 20.55 | 20.00 | 20.25 | 37,150 | -0.50(-2.41%) |
Jul 31, 2007 | 20.75 | 21.05 | 20.75 | 20.75 | 1,593 | +0.05(+0.24%) |
Jul 30, 2007 | 20.70 | 20.85 | 20.55 | 20.70 | 2,605 | +0.00(+0.00%) |
Jul 27, 2007 | 20.75 | 20.85 | 20.45 | 20.70 | 5,396 | -0.05(-0.24%) |
Jul 26, 2007 | 20.75 | 42.85 | 20.75 | 20.75 | 52,752 | -0.45(-2.12%) |
Jul 25, 2007 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | -0.25(-1.17%) |
Jul 24, 2007 | 21.45 | 21.50 | 21.45 | 21.45 | 7,600 | -0.10(-0.46%) |
Jul 23, 2007 | 21.55 | 21.65 | 21.55 | 21.55 | 15,000 | +0.55(+2.62%) |
Jul 20, 2007 | 21.00 | 21.60 | 21.00 | 21.00 | 18,047 | -0.50(-2.33%) |
Jul 19, 2007 | 21.50 | 21.55 | 21.40 | 21.50 | 2,102 | +0.45(+2.14%) |
Jul 18, 2007 | 20.85 | 21.40 | 21.05 | 21.05 | 1,100 | +0.20(+0.96%) |
Jul 17, 2007 | 20.85 | 21.40 | 20.85 | 20.85 | 7,461 | -0.10(-0.48%) |
Jul 16, 2007 | 21.00 | 20.95 | 20.95 | 20.95 | 10,503 | -0.05(-0.24%) |
Jul 13, 2007 | 20.95 | 21.45 | 21.00 | 21.00 | 4,120 | +0.05(+0.24%) |
Jul 12, 2007 | 20.65 | 20.95 | 20.60 | 20.95 | 13,250 | +0.30(+1.45%) |
Jul 11, 2007 | 20.60 | 20.65 | 20.40 | 20.65 | 3,710 | +0.05(+0.24%) |
Jul 10, 2007 | 20.60 | 20.65 | 19.90 | 20.60 | 4,350 | -0.20(-0.96%) |
Jul 09, 2007 | 20.80 | 20.95 | 20.65 | 20.80 | 10,350 | -0.25(-1.19%) |
Jul 06, 2007 | 21.05 | 21.15 | 20.75 | 21.05 | 73,780 | +0.15(+0.72%) |
Jul 05, 2007 | 20.90 | 20.90 | 20.55 | 20.90 | 4,900 | +0.40(+1.95%) |
Jul 03, 2007 | 20.50 | 20.75 | 20.50 | 20.50 | 1,015 | +0.00(+0.00%) |
Jul 02, 2007 | 20.50 | 20.50 | 20.25 | 20.50 | 5,673 | +0.05(+0.24%) |
Jun 29, 2007 | 20.45 | 20.45 | 20.35 | 20.45 | 3,000 | -0.05(-0.24%) |
Jun 28, 2007 | 20.50 | 20.50 | 19.95 | 20.50 | 2,500 | +0.00(+0.00%) |
Jun 27, 2007 | 20.50 | 20.50 | 20.00 | 20.50 | 2,935 | -0.05(-0.24%) |
Jun 26, 2007 | 20.55 | 20.55 | 20.55 | 20.55 | 600 | -0.10(-0.48%) |
Jun 25, 2007 | 20.65 | 20.65 | 20.10 | 20.65 | 850 | +0.35(+1.72%) |
Jun 22, 2007 | 20.35 | 20.60 | 20.30 | 20.30 | 20,718 | -0.05(-0.25%) |
Jun 21, 2007 | 20.35 | 20.35 | 20.25 | 20.35 | 78,300 | +0.90(+4.63%) |
Jun 20, 2007 | 19.45 | 20.50 | 19.90 | 19.45 | 4,975 | +0.00(+0.00%) |
Jun 19, 2007 | 19.45 | 20.45 | 20.15 | 19.45 | 5,652 | +0.00(+0.00%) |
Jun 18, 2007 | 19.45 | 20.30 | 20.00 | 19.45 | 8,300 | +0.00(+0.00%) |
Jun 15, 2007 | 19.45 | 20.05 | 19.75 | 19.45 | 76,125 | +0.00(+0.00%) |
Jun 14, 2007 | 19.45 | 20.00 | 19.75 | 19.45 | 2,450 | +0.00(+0.00%) |
Jun 13, 2007 | 19.45 | 19.75 | 19.30 | 19.45 | 1,874 | +0.00(+0.00%) |
Jun 12, 2007 | 19.45 | 19.95 | 19.30 | 19.45 | 5,952 | +0.00(+0.00%) |
Jun 11, 2007 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.45 | 19.60 | 19.45 | 19.45 | 5,229 | -0.60(-2.99%) |
Jun 07, 2007 | 20.05 | 20.10 | 19.65 | 20.05 | 3,439 | +0.25(+1.26%) |
Jun 06, 2007 | 19.80 | 20.00 | 19.55 | 19.80 | 4,692 | -0.15(-0.75%) |
Jun 05, 2007 | 19.95 | 19.95 | 19.50 | 19.95 | 19,820 | +0.95(+5.00%) |
Jun 04, 2007 | 19.00 | 19.00 | 18.75 | 19.00 | 13,450 | -0.15(-0.78%) |