Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.45 | 13.47 | 13.40 | 13.47 | 5,600 | +0.08(+0.60%) |
Sep 27, 2007 | 13.37 | 13.39 | 13.36 | 13.39 | 15,700 | -0.08(-0.59%) |
Sep 26, 2007 | 13.47 | 13.48 | 13.31 | 13.47 | 23,800 | +0.13(+0.97%) |
Sep 25, 2007 | 13.40 | 13.43 | 13.31 | 13.34 | 5,900 | -0.06(-0.45%) |
Sep 24, 2007 | 13.44 | 13.45 | 13.35 | 13.40 | 13,900 | -0.04(-0.30%) |
Sep 21, 2007 | 13.48 | 13.60 | 13.41 | 13.44 | 8,000 | -0.04(-0.30%) |
Sep 20, 2007 | 13.83 | 13.84 | 13.48 | 13.48 | 21,600 | -0.31(-2.25%) |
Sep 19, 2007 | 13.58 | 13.79 | 13.50 | 13.79 | 14,800 | +0.24(+1.77%) |
Sep 18, 2007 | 13.73 | 13.78 | 13.48 | 13.55 | 14,100 | -0.16(-1.17%) |
Sep 17, 2007 | 13.62 | 13.74 | 13.61 | 13.71 | 10,500 | +0.07(+0.51%) |
Sep 14, 2007 | 13.63 | 13.79 | 13.63 | 13.64 | 12,500 | +0.03(+0.22%) |
Sep 13, 2007 | 13.69 | 13.69 | 13.61 | 13.61 | 4,000 | -0.07(-0.51%) |
Sep 12, 2007 | 13.83 | 13.84 | 13.61 | 13.68 | 23,400 | +0.03(+0.22%) |
Sep 11, 2007 | 13.66 | 13.79 | 13.65 | 13.65 | 9,700 | -0.03(-0.22%) |
Sep 10, 2007 | 13.49 | 13.69 | 13.49 | 13.68 | 24,500 | +0.21(+1.56%) |
Sep 07, 2007 | 13.49 | 13.50 | 13.47 | 13.47 | 24,400 | -0.03(-0.22%) |
Sep 06, 2007 | 13.42 | 13.50 | 13.42 | 13.50 | 5,300 | +0.08(+0.60%) |
Sep 05, 2007 | 13.42 | 13.42 | 13.36 | 13.42 | 2,600 | +0.03(+0.22%) |
Sep 04, 2007 | 13.53 | 13.53 | 13.39 | 13.39 | 5,000 | -0.09(-0.67%) |
Aug 31, 2007 | 13.40 | 13.51 | 13.40 | 13.48 | 7,300 | +0.13(+0.98%) |
Aug 30, 2007 | 13.30 | 13.40 | 13.30 | 13.35 | 3,400 | +0.05(+0.37%) |
Aug 29, 2007 | 13.30 | 13.37 | 13.29 | 13.30 | 8,600 | -0.05(-0.37%) |
Aug 28, 2007 | 13.45 | 13.47 | 13.35 | 13.35 | 3,800 | -0.07(-0.52%) |
Aug 27, 2007 | 13.48 | 13.50 | 13.40 | 13.42 | 7,900 | -0.05(-0.37%) |
Aug 24, 2007 | 13.55 | 13.55 | 13.47 | 13.47 | 8,700 | -0.12(-0.88%) |
Aug 23, 2007 | 13.74 | 13.74 | 13.53 | 13.59 | 9,600 | -0.12(-0.88%) |
Aug 22, 2007 | 13.67 | 13.74 | 13.33 | 13.71 | 28,100 | +0.06(+0.44%) |
Aug 21, 2007 | 13.63 | 13.70 | 13.55 | 13.65 | 9,800 | -0.05(-0.36%) |
Aug 20, 2007 | 13.45 | 13.75 | 13.45 | 13.70 | 11,700 | +0.32(+2.39%) |
Aug 17, 2007 | 13.38 | 13.38 | 13.31 | 13.38 | 14,700 | +0.00(+0.00%) |
Aug 16, 2007 | 13.54 | 13.55 | 13.35 | 13.38 | 8,300 | -0.14(-1.04%) |
Aug 15, 2007 | 13.78 | 13.78 | 13.52 | 13.52 | 7,800 | -0.29(-2.10%) |
Aug 14, 2007 | 13.99 | 13.99 | 13.80 | 13.81 | 10,400 | +0.07(+0.51%) |
Aug 13, 2007 | 13.85 | 14.00 | 13.74 | 13.74 | 8,000 | -0.10(-0.72%) |
Aug 10, 2007 | 13.87 | 13.91 | 13.84 | 13.84 | 7,700 | -0.18(-1.28%) |
Aug 09, 2007 | 14.02 | 14.15 | 14.02 | 14.02 | 1,400 | +0.05(+0.36%) |
Aug 08, 2007 | 14.38 | 14.38 | 13.97 | 13.97 | 13,200 | -0.23(-1.62%) |
Aug 07, 2007 | 14.42 | 14.42 | 14.20 | 14.20 | 4,900 | -0.03(-0.21%) |
Aug 06, 2007 | 14.28 | 14.44 | 14.23 | 14.23 | 19,300 | -0.09(-0.63%) |
Aug 03, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 2,100 | -0.02(-0.14%) |
Aug 02, 2007 | 14.42 | 14.42 | 14.26 | 14.34 | 3,000 | +0.04(+0.28%) |
Aug 01, 2007 | 14.35 | 14.40 | 14.28 | 14.30 | 8,700 | +0.02(+0.14%) |
Jul 31, 2007 | 14.39 | 14.40 | 14.28 | 14.28 | 3,200 | -0.04(-0.28%) |
Jul 30, 2007 | 14.31 | 14.40 | 14.30 | 14.32 | 6,100 | -0.03(-0.21%) |
Jul 27, 2007 | 14.11 | 14.50 | 14.11 | 14.35 | 7,200 | +0.19(+1.34%) |
Jul 26, 2007 | 14.37 | 14.40 | 14.14 | 14.16 | 11,800 | -0.19(-1.32%) |
Jul 25, 2007 | 14.31 | 14.49 | 14.30 | 14.35 | 11,200 | +0.00(+0.00%) |
Jul 24, 2007 | 14.55 | 14.57 | 14.35 | 14.35 | 7,300 | -0.18(-1.24%) |
Jul 23, 2007 | 14.40 | 14.57 | 14.40 | 14.53 | 5,400 | +0.10(+0.72%) |
Jul 20, 2007 | 14.24 | 14.65 | 14.22 | 14.43 | 9,200 | +0.19(+1.31%) |
Jul 19, 2007 | 14.25 | 14.32 | 14.24 | 14.24 | 6,700 | -0.01(-0.07%) |
Jul 18, 2007 | 14.25 | 14.30 | 14.22 | 14.25 | 2,700 | -0.08(-0.56%) |
Jul 17, 2007 | 14.10 | 14.33 | 14.08 | 14.33 | 7,300 | +0.13(+0.92%) |
Jul 16, 2007 | 14.25 | 14.29 | 14.10 | 14.20 | 5,800 | +0.00(+0.00%) |
Jul 13, 2007 | 14.19 | 14.23 | 14.15 | 14.20 | 1,600 | -0.07(-0.49%) |
Jul 12, 2007 | 14.20 | 14.27 | 14.15 | 14.27 | 5,600 | +0.14(+0.99%) |
Jul 11, 2007 | 14.33 | 14.33 | 14.13 | 14.13 | 6,000 | -0.14(-0.98%) |
Jul 10, 2007 | 14.20 | 14.28 | 14.13 | 14.27 | 6,300 | +0.08(+0.56%) |
Jul 09, 2007 | 14.28 | 14.32 | 14.15 | 14.19 | 4,800 | +0.01(+0.07%) |
Jul 06, 2007 | 13.90 | 14.32 | 13.90 | 14.18 | 24,900 | +0.18(+1.29%) |
Jul 05, 2007 | 14.02 | 14.13 | 14.00 | 14.00 | 4,400 | -0.08(-0.57%) |
Jul 03, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 3,200 | +0.00(+0.00%) |