Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.30 | 17.43 | 17.30 | 17.43 | 2,400 | +0.07(+0.43%) |
Oct 30, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 400 | +0.01(+0.06%) |
Oct 29, 2007 | 17.41 | 17.41 | 17.21 | 17.34 | 2,600 | -0.06(-0.34%) |
Oct 26, 2007 | 17.44 | 17.45 | 17.30 | 17.40 | 3,400 | -0.05(-0.29%) |
Oct 25, 2007 | 17.52 | 17.52 | 17.00 | 17.45 | 31,800 | -0.08(-0.46%) |
Oct 24, 2007 | 17.62 | 17.62 | 17.38 | 17.53 | 1,600 | -0.27(-1.49%) |
Oct 23, 2007 | 17.77 | 17.89 | 17.72 | 17.80 | 4,000 | -0.01(-0.06%) |
Oct 19, 2007 | 17.75 | 17.80 | 17.75 | 17.80 | 400 | -0.06(-0.34%) |
Oct 18, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 1,000 | +0.01(+0.06%) |
Oct 17, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 200 | +0.09(+0.51%) |
Oct 16, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 17.77 | 17.77 | 17.77 | 17.77 | 1,000 | +0.18(+1.02%) |
Oct 09, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 200 | +0.03(+0.17%) |
Oct 05, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 17.57 | 17.57 | 17.55 | 17.55 | 1,800 | -0.16(-0.90%) |
Oct 02, 2007 | 17.77 | 17.77 | 17.70 | 17.71 | 9,000 | -0.14(-0.78%) |
Oct 01, 2007 | 17.90 | 18.00 | 17.23 | 17.86 | 7,000 | -0.25(-1.38%) |
Sep 28, 2007 | 18.43 | 18.46 | 18.11 | 18.11 | 2,200 | -0.51(-2.74%) |
Sep 27, 2007 | 18.84 | 18.84 | 18.01 | 18.61 | 7,800 | -0.31(-1.64%) |
Sep 26, 2007 | 18.50 | 19.05 | 18.50 | 18.93 | 4,600 | +0.78(+4.27%) |
Sep 25, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 8,000 | -0.22(-1.20%) |
Sep 24, 2007 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 18.46 | 18.46 | 18.37 | 18.37 | 800 | +0.32(+1.77%) |
Sep 20, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 17.80 | 18.05 | 17.80 | 18.05 | 2,200 | +0.15(+0.84%) |
Sep 18, 2007 | 17.79 | 17.90 | 17.79 | 17.90 | 600 | +0.35(+1.99%) |
Sep 17, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 600 | -0.15(-0.85%) |
Sep 14, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 | +0.05(+0.28%) |
Sep 13, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | +0.06(+0.37%) |
Sep 12, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 17.62 | 17.62 | 17.59 | 17.59 | 600 | +0.18(+1.03%) |
Sep 10, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 1,000 | -0.09(-0.54%) |
Sep 07, 2007 | 17.43 | 17.50 | 17.43 | 17.50 | 1,600 | -0.18(-1.05%) |
Sep 06, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 6,400 | -0.33(-1.80%) |
Sep 04, 2007 | 17.70 | 18.01 | 17.70 | 18.01 | 29,600 | +0.06(+0.33%) |
Aug 31, 2007 | 17.75 | 17.95 | 17.70 | 17.95 | 5,000 | +0.34(+1.90%) |
Aug 30, 2007 | 17.70 | 17.70 | 17.49 | 17.61 | 1,600 | -0.24(-1.32%) |
Aug 29, 2007 | 17.79 | 17.85 | 17.79 | 17.85 | 400 | +0.10(+0.56%) |
Aug 28, 2007 | 18.00 | 18.00 | 17.75 | 17.75 | 1,000 | -0.62(-3.40%) |
Aug 27, 2007 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 18.39 | 18.44 | 18.38 | 18.38 | 5,000 | -0.10(-0.54%) |
Aug 22, 2007 | 18.48 | 18.48 | 18.48 | 18.48 | 400 | +0.18(+0.96%) |
Aug 21, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.20(-1.08%) |
Aug 20, 2007 | 18.60 | 18.60 | 18.50 | 18.50 | 800 | -0.10(-0.54%) |
Aug 17, 2007 | 18.75 | 18.75 | 18.60 | 18.60 | 1,400 | +0.40(+2.20%) |
Aug 16, 2007 | 18.45 | 18.45 | 18.05 | 18.20 | 8,600 | +0.11(+0.64%) |
Aug 15, 2007 | 18.05 | 18.16 | 18.05 | 18.09 | 4,800 | +0.21(+1.17%) |
Aug 14, 2007 | 17.88 | 17.88 | 17.88 | 17.88 | 600 | +0.23(+1.27%) |
Aug 13, 2007 | 17.59 | 17.65 | 17.40 | 17.65 | 1,400 | -0.17(-0.93%) |
Aug 10, 2007 | 18.77 | 18.77 | 17.73 | 17.82 | 10,400 | -1.01(-5.37%) |
Aug 09, 2007 | 18.88 | 19.05 | 18.82 | 18.82 | 3,600 | -0.18(-0.92%) |
Aug 08, 2007 | 18.25 | 19.05 | 18.25 | 19.00 | 8,600 | +0.88(+4.83%) |
Aug 07, 2007 | 18.09 | 18.12 | 18.09 | 18.12 | 600 | +0.12(+0.69%) |
Aug 06, 2007 | 17.88 | 18.00 | 17.88 | 18.00 | 1,600 | +0.35(+1.98%) |
Aug 03, 2007 | 17.65 | 17.68 | 17.65 | 17.65 | 1,200 | -0.03(-0.14%) |
Aug 02, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |