Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 600 | +0.17(+1.10%) |
Sep 27, 2007 | 15.22 | 15.52 | 15.11 | 15.43 | 2,600 | -0.02(-0.13%) |
Sep 26, 2007 | 15.39 | 15.45 | 15.39 | 15.45 | 700 | -0.14(-0.90%) |
Sep 25, 2007 | 15.44 | 15.73 | 15.44 | 15.59 | 4,100 | +0.14(+0.91%) |
Sep 24, 2007 | 15.30 | 15.45 | 15.30 | 15.45 | 700 | -0.03(-0.19%) |
Sep 21, 2007 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 15.60 | 15.71 | 15.31 | 15.48 | 1,700 | -0.35(-2.21%) |
Sep 19, 2007 | 15.78 | 15.86 | 15.78 | 15.83 | 2,400 | +0.08(+0.51%) |
Sep 18, 2007 | 15.32 | 15.75 | 15.30 | 15.75 | 1,500 | +0.50(+3.28%) |
Sep 17, 2007 | 15.23 | 15.25 | 15.23 | 15.25 | 300 | +0.23(+1.53%) |
Sep 14, 2007 | 14.90 | 15.02 | 14.90 | 15.02 | 300 | -0.18(-1.18%) |
Sep 13, 2007 | 15.22 | 15.29 | 14.60 | 15.20 | 4,300 | -0.10(-0.65%) |
Sep 12, 2007 | 15.26 | 15.40 | 15.23 | 15.30 | 500 | -0.06(-0.39%) |
Sep 11, 2007 | 15.19 | 15.36 | 15.19 | 15.36 | 300 | +0.14(+0.92%) |
Sep 10, 2007 | 15.18 | 15.22 | 15.18 | 15.22 | 600 | -0.08(-0.52%) |
Sep 07, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.29(-1.86%) |
Sep 06, 2007 | 15.57 | 15.59 | 15.55 | 15.59 | 300 | +0.00(+0.00%) |
Sep 05, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 100 | -0.02(-0.13%) |
Sep 04, 2007 | 15.70 | 15.70 | 15.60 | 15.61 | 1,000 | -0.15(-0.95%) |
Aug 31, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 15.83 | 15.83 | 15.76 | 15.76 | 200 | -0.24(-1.50%) |
Aug 28, 2007 | 16.07 | 16.07 | 16.00 | 16.00 | 300 | -0.12(-0.74%) |
Aug 27, 2007 | 16.45 | 16.45 | 16.12 | 16.12 | 500 | -0.13(-0.80%) |
Aug 24, 2007 | 15.87 | 16.25 | 15.83 | 16.25 | 2,200 | +0.34(+2.14%) |
Aug 23, 2007 | 15.81 | 16.01 | 15.74 | 15.91 | 3,700 | +0.08(+0.51%) |
Aug 22, 2007 | 15.81 | 15.83 | 15.80 | 15.83 | 900 | +0.03(+0.19%) |
Aug 21, 2007 | 15.81 | 15.85 | 15.41 | 15.80 | 4,400 | -0.20(-1.25%) |
Aug 20, 2007 | 15.84 | 16.07 | 15.83 | 16.00 | 1,000 | -0.01(-0.06%) |
Aug 17, 2007 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 16.05 | 16.05 | 15.82 | 16.01 | 1,400 | -0.21(-1.29%) |
Aug 15, 2007 | 16.13 | 16.22 | 16.13 | 16.22 | 300 | +0.07(+0.43%) |
Aug 14, 2007 | 15.99 | 16.17 | 15.91 | 16.15 | 1,000 | +0.16(+1.00%) |
Aug 13, 2007 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | -0.23(-1.42%) |
Aug 10, 2007 | 16.05 | 16.22 | 16.05 | 16.22 | 600 | -0.10(-0.61%) |
Aug 09, 2007 | 16.06 | 16.40 | 15.82 | 16.32 | 3,200 | +0.07(+0.43%) |
Aug 08, 2007 | 16.75 | 16.92 | 16.00 | 16.25 | 18,700 | -0.54(-3.22%) |
Aug 07, 2007 | 16.95 | 16.95 | 16.79 | 16.79 | 200 | -0.52(-3.00%) |
Aug 06, 2007 | 17.73 | 17.73 | 17.31 | 17.31 | 1,100 | -0.44(-2.48%) |
Aug 03, 2007 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.51 | 17.75 | 17.51 | 17.75 | 300 | +0.25(+1.43%) |
Aug 01, 2007 | 17.18 | 17.70 | 17.15 | 17.50 | 3,300 | -0.13(-0.73%) |
Jul 31, 2007 | 17.36 | 17.66 | 17.36 | 17.63 | 400 | +0.29(+1.66%) |
Jul 30, 2007 | 17.34 | 17.34 | 17.13 | 17.34 | 1,100 | -0.06(-0.34%) |
Jul 27, 2007 | 17.44 | 17.46 | 17.32 | 17.40 | 3,500 | -0.05(-0.29%) |
Jul 26, 2007 | 17.41 | 17.46 | 17.41 | 17.45 | 400 | +0.05(+0.29%) |
Jul 25, 2007 | 17.57 | 17.57 | 17.31 | 17.40 | 1,300 | -0.07(-0.40%) |
Jul 24, 2007 | 17.46 | 17.47 | 17.46 | 17.47 | 200 | -0.01(-0.06%) |
Jul 23, 2007 | 17.79 | 17.79 | 17.03 | 17.48 | 1,600 | -0.23(-1.30%) |
Jul 20, 2007 | 17.71 | 17.71 | 17.71 | 17.71 | 100 | -0.12(-0.67%) |
Jul 19, 2007 | 17.65 | 17.83 | 17.64 | 17.83 | 1,800 | +0.17(+0.96%) |
Jul 18, 2007 | 17.66 | 17.66 | 17.66 | 17.66 | 200 | +0.00(+0.00%) |
Jul 17, 2007 | 17.48 | 17.66 | 17.47 | 17.66 | 1,600 | +0.21(+1.20%) |
Jul 16, 2007 | 17.36 | 17.48 | 17.36 | 17.45 | 700 | -0.02(-0.11%) |
Jul 13, 2007 | 17.33 | 17.54 | 17.33 | 17.47 | 600 | +0.12(+0.69%) |
Jul 12, 2007 | 17.02 | 17.35 | 16.88 | 17.35 | 1,800 | +0.32(+1.88%) |
Jul 11, 2007 | 16.97 | 17.05 | 16.97 | 17.03 | 1,800 | +0.47(+2.84%) |
Jul 10, 2007 | 16.46 | 16.76 | 16.46 | 16.56 | 4,300 | +0.10(+0.61%) |
Jul 09, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 400 | +0.11(+0.67%) |
Jul 06, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.88 | 16.88 | 16.25 | 16.35 | 3,200 | -0.55(-3.25%) |
Jul 03, 2007 | 16.81 | 16.90 | 16.81 | 16.90 | 200 | -0.01(-0.06%) |