Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.85 | 16.00 | 15.85 | 15.95 | 800 | +0.08(+0.50%) |
Nov 29, 2007 | 15.70 | 15.87 | 15.70 | 15.87 | 600 | -0.01(-0.06%) |
Nov 28, 2007 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | +0.12(+0.76%) |
Nov 27, 2007 | 15.75 | 15.84 | 15.75 | 15.76 | 1,800 | -0.09(-0.57%) |
Nov 26, 2007 | 15.93 | 15.99 | 15.71 | 15.85 | 2,900 | +0.09(+0.57%) |
Nov 23, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 15.90 | 15.90 | 15.70 | 15.76 | 1,400 | -0.18(-1.13%) |
Nov 19, 2007 | 15.94 | 15.94 | 15.94 | 15.94 | 700 | -0.02(-0.13%) |
Nov 16, 2007 | 16.16 | 16.17 | 15.96 | 15.96 | 600 | -0.01(-0.06%) |
Nov 15, 2007 | 16.05 | 16.05 | 15.93 | 15.97 | 1,300 | +0.02(+0.13%) |
Nov 14, 2007 | 15.89 | 15.98 | 15.89 | 15.95 | 1,100 | +0.04(+0.25%) |
Nov 13, 2007 | 15.80 | 15.91 | 15.80 | 15.91 | 700 | +0.04(+0.25%) |
Nov 12, 2007 | 15.84 | 15.89 | 15.84 | 15.87 | 1,300 | +0.02(+0.13%) |
Nov 09, 2007 | 15.85 | 15.99 | 15.85 | 15.85 | 1,500 | -0.22(-1.37%) |
Nov 08, 2007 | 16.04 | 16.30 | 15.96 | 16.07 | 6,200 | +0.07(+0.44%) |
Nov 07, 2007 | 15.70 | 16.07 | 15.70 | 16.00 | 2,500 | +0.30(+1.91%) |
Nov 06, 2007 | 15.50 | 15.72 | 15.50 | 15.70 | 1,200 | +0.19(+1.23%) |
Nov 05, 2007 | 15.38 | 15.51 | 15.38 | 15.51 | 1,200 | +0.12(+0.78%) |
Nov 02, 2007 | 15.24 | 15.39 | 15.23 | 15.39 | 3,300 | -0.07(-0.45%) |
Nov 01, 2007 | 15.28 | 15.46 | 15.28 | 15.46 | 2,500 | +0.17(+1.11%) |
Oct 31, 2007 | 15.04 | 15.29 | 15.04 | 15.29 | 1,800 | +0.25(+1.66%) |
Oct 30, 2007 | 15.30 | 15.30 | 14.89 | 15.04 | 16,700 | -0.27(-1.76%) |
Oct 29, 2007 | 15.20 | 15.31 | 15.20 | 15.31 | 500 | +0.17(+1.12%) |
Oct 26, 2007 | 15.25 | 15.29 | 15.14 | 15.14 | 600 | +0.30(+2.02%) |
Oct 25, 2007 | 14.69 | 14.84 | 14.69 | 14.84 | 1,700 | +0.10(+0.68%) |
Oct 24, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | -0.20(-1.34%) |
Oct 23, 2007 | 15.03 | 15.11 | 14.94 | 14.94 | 1,000 | -0.04(-0.30%) |
Oct 22, 2007 | 14.98 | 15.03 | 14.98 | 14.98 | 600 | -0.19(-1.22%) |
Oct 19, 2007 | 15.20 | 15.20 | 15.17 | 15.17 | 400 | -0.04(-0.26%) |
Oct 18, 2007 | 15.34 | 15.34 | 15.21 | 15.21 | 300 | -0.22(-1.43%) |
Oct 17, 2007 | 15.40 | 15.51 | 15.40 | 15.43 | 300 | -0.10(-0.64%) |
Oct 16, 2007 | 15.68 | 15.68 | 15.53 | 15.53 | 800 | -0.25(-1.58%) |
Oct 15, 2007 | 15.76 | 15.80 | 15.76 | 15.78 | 1,200 | -0.02(-0.13%) |
Oct 12, 2007 | 15.75 | 15.80 | 15.75 | 15.80 | 400 | +0.02(+0.13%) |
Oct 11, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 100 | -0.02(-0.13%) |
Oct 10, 2007 | 15.76 | 15.80 | 15.75 | 15.80 | 700 | +0.02(+0.13%) |
Oct 09, 2007 | 15.72 | 15.81 | 15.72 | 15.78 | 300 | -0.09(-0.57%) |
Oct 08, 2007 | 15.70 | 15.87 | 15.62 | 15.87 | 2,800 | +0.01(+0.09%) |
Oct 05, 2007 | 16.10 | 16.10 | 15.78 | 15.86 | 1,100 | +0.08(+0.48%) |
Oct 04, 2007 | 15.71 | 15.94 | 15.55 | 15.78 | 13,300 | +0.33(+2.14%) |
Oct 03, 2007 | 15.68 | 15.68 | 15.45 | 15.45 | 200 | +0.07(+0.46%) |
Oct 02, 2007 | 15.43 | 15.43 | 15.38 | 15.38 | 600 | -0.22(-1.41%) |
Oct 01, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
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%) |