Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.51 | 13.55 | 13.50 | 13.55 | 3,300 | +0.04(+0.30%) |
Oct 30, 2007 | 13.67 | 13.67 | 13.50 | 13.51 | 4,500 | -0.16(-1.17%) |
Oct 29, 2007 | 13.72 | 13.76 | 13.65 | 13.67 | 5,900 | +0.01(+0.07%) |
Oct 26, 2007 | 13.70 | 13.70 | 13.66 | 13.66 | 2,300 | -0.15(-1.09%) |
Oct 25, 2007 | 14.00 | 14.00 | 13.81 | 13.81 | 4,200 | -0.34(-2.40%) |
Oct 24, 2007 | 13.87 | 14.24 | 13.87 | 14.15 | 7,000 | +0.30(+2.17%) |
Oct 23, 2007 | 13.79 | 13.87 | 13.65 | 13.85 | 10,800 | +0.14(+1.02%) |
Oct 22, 2007 | 13.75 | 13.75 | 13.70 | 13.71 | 1,000 | -0.04(-0.29%) |
Oct 19, 2007 | 13.85 | 13.90 | 13.42 | 13.75 | 6,800 | -0.10(-0.72%) |
Oct 18, 2007 | 13.94 | 13.95 | 13.85 | 13.85 | 3,800 | -0.08(-0.57%) |
Oct 17, 2007 | 13.93 | 13.93 | 13.93 | 13.93 | 200 | -0.00(-0.00%) |
Oct 16, 2007 | 13.96 | 13.96 | 13.93 | 13.93 | 700 | -0.10(-0.75%) |
Oct 15, 2007 | 13.95 | 14.27 | 13.95 | 14.04 | 5,000 | -0.08(-0.60%) |
Oct 12, 2007 | 14.12 | 14.12 | 14.12 | 14.12 | 900 | -0.08(-0.56%) |
Oct 11, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 14.10 | 14.20 | 14.10 | 14.20 | 800 | +0.07(+0.49%) |
Oct 09, 2007 | 13.81 | 14.13 | 13.73 | 14.13 | 7,100 | +0.25(+1.80%) |
Oct 08, 2007 | 13.75 | 13.88 | 13.75 | 13.88 | 2,800 | +0.13(+0.95%) |
Oct 05, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 700 | -0.01(-0.07%) |
Oct 04, 2007 | 13.78 | 13.84 | 13.76 | 13.76 | 2,600 | -0.05(-0.36%) |
Oct 03, 2007 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 13.82 | 13.82 | 13.81 | 13.81 | 1,200 | -0.01(-0.07%) |
Oct 01, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 500 | +0.00(+0.00%) |
Sep 28, 2007 | 13.90 | 13.90 | 13.82 | 13.82 | 3,800 | -0.14(-1.00%) |
Sep 27, 2007 | 14.00 | 14.00 | 13.90 | 13.96 | 1,400 | -0.16(-1.13%) |
Sep 26, 2007 | 14.10 | 14.12 | 14.05 | 14.12 | 2,500 | +0.02(+0.14%) |
Sep 25, 2007 | 13.75 | 14.35 | 13.70 | 14.10 | 17,200 | +0.35(+2.55%) |
Sep 24, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 1,400 | -0.04(-0.29%) |
Sep 21, 2007 | 13.97 | 13.98 | 13.79 | 13.79 | 20,700 | -0.36(-2.54%) |
Sep 20, 2007 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.10(+0.71%) |
Sep 19, 2007 | 14.20 | 14.30 | 14.05 | 14.05 | 2,500 | -0.21(-1.47%) |
Sep 18, 2007 | 14.30 | 14.30 | 14.26 | 14.26 | 9,200 | -0.02(-0.14%) |
Sep 17, 2007 | 14.28 | 14.28 | 14.28 | 14.28 | 1,700 | +0.03(+0.21%) |
Sep 14, 2007 | 14.14 | 14.40 | 14.14 | 14.25 | 4,000 | +0.20(+1.42%) |
Sep 13, 2007 | 14.11 | 14.14 | 14.05 | 14.05 | 5,500 | -0.09(-0.64%) |
Sep 12, 2007 | 13.95 | 14.14 | 13.94 | 14.14 | 12,300 | +0.24(+1.73%) |
Sep 11, 2007 | 14.00 | 14.09 | 13.90 | 13.90 | 9,000 | +0.01(+0.07%) |
Sep 10, 2007 | 13.83 | 13.89 | 13.83 | 13.89 | 5,900 | +0.14(+1.02%) |
Sep 07, 2007 | 13.68 | 13.75 | 13.66 | 13.75 | 19,300 | +0.12(+0.88%) |
Sep 06, 2007 | 13.60 | 13.63 | 13.60 | 13.63 | 500 | +0.09(+0.66%) |
Sep 05, 2007 | 13.53 | 13.59 | 13.53 | 13.54 | 8,700 | +0.07(+0.52%) |
Sep 04, 2007 | 13.55 | 13.55 | 13.47 | 13.47 | 1,800 | -0.03(-0.22%) |
Aug 31, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 1,800 | +0.00(+0.00%) |
Aug 30, 2007 | 13.45 | 13.59 | 13.36 | 13.50 | 11,300 | +0.06(+0.45%) |
Aug 29, 2007 | 13.31 | 13.44 | 13.31 | 13.44 | 3,700 | +0.16(+1.20%) |
Aug 28, 2007 | 13.40 | 13.40 | 13.14 | 13.28 | 11,600 | -0.22(-1.63%) |
Aug 27, 2007 | 13.42 | 13.50 | 13.37 | 13.50 | 20,500 | +0.08(+0.60%) |
Aug 24, 2007 | 13.42 | 13.42 | 13.39 | 13.42 | 7,000 | -0.01(-0.07%) |
Aug 23, 2007 | 13.36 | 13.43 | 13.36 | 13.43 | 3,400 | +0.06(+0.45%) |
Aug 22, 2007 | 13.41 | 13.43 | 13.37 | 13.37 | 15,100 | -0.04(-0.30%) |
Aug 21, 2007 | 13.43 | 13.43 | 13.38 | 13.41 | 7,400 | -0.03(-0.22%) |
Aug 20, 2007 | 13.58 | 13.58 | 13.44 | 13.44 | 3,100 | -0.07(-0.52%) |
Aug 17, 2007 | 13.56 | 13.57 | 13.50 | 13.51 | 13,700 | +0.15(+1.12%) |
Aug 16, 2007 | 13.40 | 13.46 | 12.34 | 13.36 | 20,900 | -0.11(-0.82%) |
Aug 15, 2007 | 13.53 | 13.53 | 13.47 | 13.47 | 3,200 | -0.13(-0.96%) |
Aug 14, 2007 | 13.62 | 13.62 | 13.60 | 13.60 | 1,200 | -0.05(-0.40%) |
Aug 13, 2007 | 13.62 | 13.67 | 13.56 | 13.65 | 8,000 | -0.04(-0.26%) |
Aug 10, 2007 | 13.86 | 13.86 | 13.44 | 13.69 | 21,500 | -0.18(-1.30%) |
Aug 09, 2007 | 13.91 | 13.93 | 13.87 | 13.87 | 5,600 | -0.18(-1.28%) |
Aug 08, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 14.19 | 14.19 | 14.05 | 14.05 | 3,600 | -0.14(-0.99%) |
Aug 06, 2007 | 14.00 | 14.19 | 14.00 | 14.19 | 5,600 | +0.20(+1.43%) |
Aug 03, 2007 | 13.98 | 13.99 | 13.98 | 13.99 | 900 | +0.02(+0.14%) |
Aug 02, 2007 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |