Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.74 | 17.80 | 17.74 | 17.80 | 881 | -0.09(-0.48%) |
Oct 30, 2007 | 17.85 | 17.88 | 17.85 | 17.88 | 1,763 | +0.04(+0.21%) |
Oct 29, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 2,645 | +0.01(+0.04%) |
Oct 26, 2007 | 17.83 | 17.84 | 17.83 | 17.84 | 2,938 | -0.08(-0.44%) |
Oct 25, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 17.89 | 17.91 | 17.88 | 17.91 | 8,228 | +0.15(+0.82%) |
Oct 23, 2007 | 17.76 | 17.77 | 17.76 | 17.77 | 2,938 | +0.04(+0.21%) |
Oct 22, 2007 | 17.78 | 17.78 | 17.73 | 17.73 | 4,114 | +0.04(+0.21%) |
Oct 19, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 587 | +0.15(+0.87%) |
Oct 18, 2007 | 17.56 | 17.56 | 17.54 | 17.54 | 587 | +0.02(+0.10%) |
Oct 17, 2007 | 17.39 | 17.52 | 17.39 | 17.52 | 6,759 | +0.19(+1.08%) |
Oct 16, 2007 | 17.34 | 17.34 | 17.33 | 17.34 | 4,114 | +0.03(+0.16%) |
Oct 15, 2007 | 17.28 | 17.31 | 17.24 | 17.31 | 3,820 | -0.03(-0.16%) |
Oct 12, 2007 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.30 | 17.34 | 17.29 | 17.34 | 7,347 | -0.01(-0.08%) |
Oct 10, 2007 | 17.32 | 17.35 | 17.30 | 17.35 | 12,343 | -0.06(-0.37%) |
Oct 09, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 2,938 | -0.10(-0.54%) |
Oct 05, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 17.58 | 17.58 | 17.51 | 17.51 | 12,343 | -0.02(-0.12%) |
Oct 02, 2007 | 17.42 | 17.53 | 17.42 | 17.53 | 11,755 | -0.01(-0.04%) |
Oct 01, 2007 | 17.50 | 17.54 | 17.42 | 17.54 | 23,217 | +0.02(+0.12%) |
Sep 28, 2007 | 17.50 | 17.54 | 17.45 | 17.52 | 4,996 | +0.05(+0.31%) |
Sep 27, 2007 | 17.43 | 17.46 | 17.42 | 17.46 | 6,759 | +0.14(+0.79%) |
Sep 26, 2007 | 17.31 | 17.33 | 17.31 | 17.33 | 6,465 | -0.10(-0.55%) |
Sep 25, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 17.33 | 17.42 | 17.33 | 17.42 | 17,927 | +0.02(+0.12%) |
Sep 21, 2007 | 17.35 | 17.40 | 17.22 | 17.40 | 6,465 | +0.15(+0.89%) |
Sep 20, 2007 | 17.44 | 17.44 | 17.25 | 17.25 | 3,526 | -0.27(-1.51%) |
Sep 19, 2007 | 17.44 | 17.51 | 16.75 | 17.51 | 74,354 | -0.18(-1.00%) |
Sep 18, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 2,057 | -0.04(-0.20%) |
Sep 14, 2007 | 17.79 | 17.84 | 17.72 | 17.73 | 6,465 | +0.06(+0.32%) |
Sep 13, 2007 | 17.83 | 17.83 | 17.67 | 17.67 | 11,167 | -0.11(-0.63%) |
Sep 12, 2007 | 17.87 | 17.87 | 17.78 | 17.78 | 6,171 | -0.07(-0.40%) |
Sep 11, 2007 | 17.85 | 17.85 | 17.85 | 17.85 | 6,171 | -0.05(-0.27%) |
Sep 10, 2007 | 17.79 | 17.94 | 17.79 | 17.90 | 32,621 | +0.21(+1.18%) |
Sep 07, 2007 | 17.66 | 17.69 | 17.66 | 17.69 | 2,057 | +0.14(+0.80%) |
Sep 06, 2007 | 17.61 | 17.61 | 17.55 | 17.55 | 14,988 | -0.02(-0.12%) |
Sep 05, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 143,418 | +0.11(+0.60%) |
Sep 04, 2007 | 17.48 | 17.48 | 17.42 | 17.47 | 10,580 | -0.23(-1.33%) |
Aug 31, 2007 | 17.48 | 17.76 | 17.48 | 17.70 | 9,992 | +0.16(+0.92%) |
Aug 30, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 2,057 | +0.08(+0.46%) |
Aug 29, 2007 | 17.47 | 17.47 | 17.46 | 17.46 | 3,232 | -0.04(-0.21%) |
Aug 28, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 293 | +0.06(+0.33%) |
Aug 27, 2007 | 17.46 | 17.46 | 17.44 | 17.44 | 587 | +0.06(+0.35%) |
Aug 24, 2007 | 17.34 | 17.38 | 17.34 | 17.38 | 3,232 | +0.11(+0.63%) |
Aug 23, 2007 | 17.27 | 17.27 | 17.27 | 17.27 | 2,351 | +0.06(+0.38%) |
Aug 22, 2007 | 17.26 | 17.26 | 17.20 | 17.20 | 26,744 | -0.05(-0.32%) |
Aug 21, 2007 | 17.31 | 17.31 | 17.26 | 17.26 | 1,469 | +0.05(+0.32%) |
Aug 20, 2007 | 17.21 | 17.21 | 17.20 | 17.20 | 1,175 | -0.00(-0.00%) |
Aug 17, 2007 | 17.22 | 17.22 | 17.20 | 17.20 | 881 | -0.08(-0.49%) |
Aug 16, 2007 | 17.23 | 17.34 | 17.23 | 17.29 | 39,675 | +0.15(+0.85%) |
Aug 15, 2007 | 17.21 | 17.21 | 17.13 | 17.14 | 1,175 | -0.04(-0.22%) |
Aug 14, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 587 | +0.07(+0.42%) |
Aug 13, 2007 | 17.16 | 17.16 | 17.11 | 17.11 | 4,702 | -0.05(-0.28%) |
Aug 10, 2007 | 17.17 | 17.17 | 17.16 | 17.16 | 2,351 | -0.02(-0.12%) |
Aug 09, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 11,755 | -0.09(-0.53%) |
Aug 07, 2007 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.01(+0.06%) |
Aug 06, 2007 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.07(+0.40%) |
Aug 03, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 17.19 | 17.20 | 17.19 | 17.19 | 2,057 | -0.03(-0.18%) |