Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.40 | 19.40 | 18.54 | 18.54 | 8,308 | -0.87(-4.46%) |
Sep 27, 2007 | 19.15 | 19.50 | 19.15 | 19.41 | 577 | +0.13(+0.67%) |
Sep 26, 2007 | 18.76 | 19.28 | 18.76 | 19.28 | 1,384 | +0.35(+1.83%) |
Sep 25, 2007 | 17.97 | 18.93 | 17.97 | 18.93 | 1,731 | +1.14(+6.38%) |
Sep 24, 2007 | 17.24 | 17.80 | 17.24 | 17.80 | 923 | +0.38(+2.19%) |
Sep 21, 2007 | 18.97 | 18.97 | 17.42 | 17.42 | 3,115 | -1.51(-7.97%) |
Sep 20, 2007 | 19.93 | 19.93 | 18.93 | 18.93 | 6,231 | -0.80(-4.04%) |
Sep 19, 2007 | 19.50 | 20.02 | 19.50 | 19.72 | 1,038 | -0.81(-3.97%) |
Sep 18, 2007 | 20.32 | 20.54 | 20.32 | 20.54 | 692 | +0.04(+0.21%) |
Sep 17, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 20.80 | 20.80 | 20.49 | 20.49 | 461 | +0.55(+2.78%) |
Sep 12, 2007 | 19.93 | 19.94 | 19.93 | 19.94 | 807 | +0.01(+0.04%) |
Sep 11, 2007 | 19.06 | 19.93 | 19.06 | 19.93 | 923 | +0.22(+1.10%) |
Sep 10, 2007 | 20.15 | 20.15 | 19.71 | 19.71 | 2,308 | -0.64(-3.15%) |
Sep 07, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 20.15 | 20.36 | 20.15 | 20.36 | 461 | -0.01(-0.04%) |
Sep 05, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 115 | +0.43(+2.17%) |
Aug 30, 2007 | 19.93 | 19.93 | 19.93 | 19.93 | 577 | -0.22(-1.08%) |
Aug 29, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | +0.22(+1.09%) |
Aug 28, 2007 | 20.15 | 20.15 | 19.93 | 19.93 | 461 | -0.69(-3.36%) |
Aug 27, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 19.93 | 20.62 | 19.93 | 20.62 | 1,961 | +0.26(+1.28%) |
Aug 23, 2007 | 20.37 | 20.37 | 20.36 | 20.36 | 230 | -0.43(-2.08%) |
Aug 22, 2007 | 20.58 | 20.80 | 20.58 | 20.80 | 230 | -0.12(-0.58%) |
Aug 21, 2007 | 20.36 | 21.02 | 20.36 | 20.92 | 1,500 | +0.77(+3.83%) |
Aug 20, 2007 | 20.36 | 20.36 | 19.93 | 20.15 | 2,308 | +0.00(+0.00%) |
Aug 17, 2007 | 20.80 | 20.80 | 20.15 | 20.15 | 577 | +0.04(+0.22%) |
Aug 16, 2007 | 19.71 | 20.15 | 19.71 | 20.10 | 807 | +0.61(+3.11%) |
Aug 15, 2007 | 19.28 | 19.50 | 19.28 | 19.50 | 1,154 | +0.43(+2.27%) |
Aug 14, 2007 | 19.71 | 19.71 | 19.06 | 19.06 | 1,500 | -0.43(-2.22%) |
Aug 13, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 346 | -0.43(-2.17%) |
Aug 10, 2007 | 20.28 | 20.28 | 19.93 | 19.93 | 807 | -0.17(-0.86%) |
Aug 09, 2007 | 20.19 | 20.19 | 20.10 | 20.10 | 461 | -0.23(-1.15%) |
Aug 08, 2007 | 19.93 | 20.34 | 19.93 | 20.34 | 1,846 | +0.71(+3.62%) |
Aug 07, 2007 | 19.71 | 19.71 | 19.50 | 19.63 | 2,192 | +0.13(+0.67%) |
Aug 06, 2007 | 19.06 | 19.50 | 19.06 | 19.50 | 1,615 | +0.13(+0.67%) |
Aug 03, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 19.58 | 19.58 | 19.37 | 19.37 | 577 | +0.03(+0.13%) |
Jul 31, 2007 | 19.54 | 19.76 | 19.32 | 19.34 | 18,925 | -0.07(-0.36%) |
Jul 30, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | -0.35(-1.75%) |
Jul 27, 2007 | 19.58 | 19.89 | 19.58 | 19.76 | 22,272 | +0.42(+2.20%) |
Jul 26, 2007 | 19.59 | 19.59 | 19.11 | 19.33 | 7,270 | -0.60(-3.00%) |
Jul 25, 2007 | 20.59 | 20.59 | 19.71 | 19.93 | 24,465 | -1.21(-5.74%) |
Jul 24, 2007 | 21.45 | 21.45 | 21.14 | 21.14 | 230 | -0.71(-3.25%) |
Jul 23, 2007 | 22.31 | 22.31 | 21.85 | 21.85 | 1,384 | -0.68(-3.00%) |
Jul 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 346 | +1.21(+5.69%) |
Jul 18, 2007 | 22.10 | 22.10 | 20.81 | 21.32 | 11,078 | -0.87(-3.91%) |
Jul 17, 2007 | 22.53 | 22.53 | 21.88 | 22.18 | 1,038 | -0.13(-0.58%) |
Jul 16, 2007 | 22.52 | 22.52 | 22.31 | 22.31 | 1,269 | -0.22(-0.96%) |
Jul 13, 2007 | 22.50 | 22.53 | 22.50 | 22.53 | 346 | +0.09(+0.39%) |
Jul 12, 2007 | 22.48 | 22.67 | 22.41 | 22.44 | 2,423 | -0.03(-0.15%) |
Jul 11, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 230 | -0.14(-0.61%) |
Jul 05, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 115 | +0.00(+0.00%) |