Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.27 | 13.28 | 13.27 | 13.28 | 600 | +0.02(+0.15%) |
Aug 30, 2007 | 13.23 | 13.26 | 13.23 | 13.26 | 2,000 | +0.09(+0.68%) |
Aug 29, 2007 | 13.28 | 13.28 | 13.13 | 13.17 | 2,500 | -0.11(-0.83%) |
Aug 28, 2007 | 13.30 | 13.30 | 13.18 | 13.28 | 3,000 | +0.00(+0.00%) |
Aug 27, 2007 | 13.49 | 13.53 | 13.28 | 13.28 | 9,300 | -0.22(-1.63%) |
Aug 24, 2007 | 13.41 | 13.50 | 13.41 | 13.50 | 900 | +0.00(+0.00%) |
Aug 23, 2007 | 13.41 | 13.50 | 13.41 | 13.50 | 5,100 | +0.09(+0.67%) |
Aug 22, 2007 | 13.35 | 13.41 | 13.18 | 13.41 | 5,600 | +0.05(+0.37%) |
Aug 21, 2007 | 13.10 | 13.36 | 13.10 | 13.36 | 5,800 | +0.17(+1.29%) |
Aug 20, 2007 | 13.20 | 13.35 | 12.91 | 13.19 | 5,800 | +0.05(+0.38%) |
Aug 17, 2007 | 13.20 | 13.20 | 13.04 | 13.14 | 6,900 | -0.16(-1.20%) |
Aug 16, 2007 | 13.38 | 13.38 | 13.30 | 13.30 | 4,300 | -0.30(-2.21%) |
Aug 15, 2007 | 13.70 | 13.70 | 13.50 | 13.60 | 3,100 | -0.12(-0.87%) |
Aug 14, 2007 | 13.72 | 13.72 | 13.72 | 13.72 | 100 | +0.05(+0.37%) |
Aug 13, 2007 | 13.72 | 13.77 | 13.67 | 13.67 | 1,700 | -0.14(-1.01%) |
Aug 10, 2007 | 13.65 | 13.81 | 13.65 | 13.81 | 3,100 | +0.05(+0.36%) |
Aug 09, 2007 | 13.76 | 13.76 | 13.76 | 13.76 | 400 | +0.00(+0.00%) |
Aug 08, 2007 | 13.83 | 13.83 | 13.75 | 13.76 | 1,300 | -0.07(-0.51%) |
Aug 07, 2007 | 13.75 | 13.86 | 13.75 | 13.83 | 3,900 | +0.10(+0.73%) |
Aug 06, 2007 | 13.73 | 13.90 | 13.73 | 13.73 | 1,000 | -0.04(-0.29%) |
Aug 03, 2007 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 13.93 | 13.93 | 13.75 | 13.77 | 3,900 | -0.18(-1.29%) |
Aug 01, 2007 | 13.94 | 13.95 | 13.94 | 13.95 | 1,800 | +0.07(+0.50%) |
Jul 31, 2007 | 13.65 | 13.90 | 13.63 | 13.88 | 13,600 | +0.37(+2.74%) |
Jul 30, 2007 | 13.48 | 13.60 | 13.48 | 13.51 | 6,000 | +0.05(+0.37%) |
Jul 27, 2007 | 13.59 | 13.59 | 13.46 | 13.46 | 6,500 | +0.02(+0.15%) |
Jul 26, 2007 | 13.65 | 13.69 | 13.44 | 13.44 | 11,400 | -0.31(-2.25%) |
Jul 25, 2007 | 13.81 | 13.81 | 13.64 | 13.75 | 13,300 | -0.15(-1.08%) |
Jul 24, 2007 | 13.81 | 13.90 | 13.81 | 13.90 | 1,000 | +0.10(+0.72%) |
Jul 23, 2007 | 13.91 | 13.91 | 13.80 | 13.80 | 8,900 | -0.10(-0.72%) |
Jul 20, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | -0.05(-0.36%) |
Jul 19, 2007 | 13.94 | 13.95 | 13.94 | 13.95 | 400 | +0.04(+0.29%) |
Jul 18, 2007 | 13.85 | 13.95 | 13.85 | 13.91 | 6,100 | +0.00(+0.00%) |
Jul 17, 2007 | 14.00 | 14.00 | 13.91 | 13.91 | 13,500 | -0.15(-1.07%) |
Jul 16, 2007 | 14.06 | 14.06 | 14.06 | 14.06 | 2,600 | -0.04(-0.28%) |
Jul 13, 2007 | 14.10 | 14.10 | 14.10 | 14.10 | 1,400 | +0.00(+0.00%) |
Jul 12, 2007 | 14.12 | 14.13 | 14.10 | 14.10 | 3,300 | -0.06(-0.42%) |
Jul 11, 2007 | 14.26 | 14.29 | 14.16 | 14.16 | 16,300 | -0.14(-0.98%) |
Jul 10, 2007 | 14.50 | 14.50 | 14.30 | 14.30 | 12,500 | -0.13(-0.90%) |
Jul 09, 2007 | 14.43 | 14.43 | 14.30 | 14.43 | 3,000 | +0.09(+0.63%) |
Jul 06, 2007 | 14.24 | 14.43 | 14.24 | 14.34 | 5,300 | +0.10(+0.70%) |
Jul 05, 2007 | 14.48 | 14.48 | 14.24 | 14.24 | 6,900 | -0.33(-2.26%) |
Jul 03, 2007 | 14.47 | 14.58 | 14.47 | 14.57 | 1,100 | +0.10(+0.69%) |
Jul 02, 2007 | 14.60 | 14.60 | 14.45 | 14.47 | 4,200 | -0.16(-1.09%) |
Jun 29, 2007 | 14.65 | 14.65 | 14.63 | 14.63 | 900 | +0.06(+0.41%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.57 | 14.57 | 3,100 | -0.09(-0.61%) |
Jun 27, 2007 | 14.90 | 14.90 | 14.61 | 14.66 | 5,900 | -0.44(-2.91%) |
Jun 26, 2007 | 15.05 | 15.10 | 15.05 | 15.10 | 300 | +0.20(+1.34%) |
Jun 25, 2007 | 15.10 | 15.20 | 14.84 | 14.90 | 2,600 | -0.10(-0.67%) |
Jun 22, 2007 | 14.99 | 15.00 | 14.74 | 15.00 | 900 | +0.15(+1.01%) |
Jun 21, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 14.68 | 15.32 | 14.68 | 14.85 | 4,100 | +0.03(+0.20%) |
Jun 19, 2007 | 14.55 | 14.90 | 14.55 | 14.82 | 7,300 | +0.32(+2.21%) |
Jun 18, 2007 | 14.55 | 14.55 | 14.50 | 14.50 | 1,400 | -0.05(-0.34%) |
Jun 15, 2007 | 14.61 | 14.61 | 14.45 | 14.55 | 7,700 | -0.16(-1.09%) |
Jun 14, 2007 | 14.90 | 14.93 | 14.51 | 14.71 | 5,200 | -0.29(-1.93%) |
Jun 13, 2007 | 15.05 | 15.05 | 15.00 | 15.00 | 200 | +0.10(+0.67%) |
Jun 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 15.00 | 15.00 | 14.90 | 14.90 | 1,000 | -0.20(-1.32%) |
Jun 08, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.05(+0.33%) |
Jun 07, 2007 | 15.10 | 15.45 | 15.05 | 15.05 | 4,800 | -0.21(-1.38%) |
Jun 06, 2007 | 15.45 | 15.60 | 15.25 | 15.26 | 4,000 | -0.34(-2.18%) |
Jun 05, 2007 | 15.45 | 15.60 | 15.44 | 15.60 | 1,600 | +0.04(+0.26%) |
Jun 04, 2007 | 15.59 | 15.59 | 15.56 | 15.56 | 400 | -0.02(-0.13%) |