Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.81 | 14.82 | 14.75 | 14.80 | 3,200 | -0.02(-0.12%) |
Oct 30, 2007 | 14.72 | 14.82 | 14.60 | 14.82 | 7,200 | +0.10(+0.68%) |
Oct 29, 2007 | 14.49 | 14.72 | 14.49 | 14.72 | 7,500 | +0.27(+1.87%) |
Oct 26, 2007 | 14.35 | 14.49 | 14.35 | 14.45 | 3,000 | +0.04(+0.28%) |
Oct 25, 2007 | 14.44 | 14.44 | 14.24 | 14.41 | 10,300 | -0.04(-0.28%) |
Oct 24, 2007 | 14.67 | 14.71 | 14.35 | 14.45 | 11,400 | -0.18(-1.23%) |
Oct 23, 2007 | 14.71 | 14.71 | 14.63 | 14.63 | 2,700 | -0.10(-0.68%) |
Oct 22, 2007 | 14.73 | 14.73 | 14.73 | 14.73 | 800 | -0.07(-0.47%) |
Oct 19, 2007 | 14.73 | 14.80 | 14.73 | 14.80 | 1,000 | +0.07(+0.48%) |
Oct 18, 2007 | 14.81 | 14.81 | 14.73 | 14.73 | 1,100 | -0.08(-0.54%) |
Oct 17, 2007 | 14.80 | 14.81 | 14.80 | 14.81 | 1,100 | +0.11(+0.75%) |
Oct 16, 2007 | 14.75 | 14.75 | 14.70 | 14.70 | 2,700 | +0.01(+0.07%) |
Oct 15, 2007 | 14.76 | 14.82 | 14.69 | 14.69 | 2,300 | -0.05(-0.34%) |
Oct 12, 2007 | 14.86 | 14.86 | 14.74 | 14.74 | 1,800 | -0.10(-0.67%) |
Oct 11, 2007 | 14.86 | 14.86 | 14.84 | 14.84 | 200 | -0.02(-0.13%) |
Oct 10, 2007 | 14.81 | 14.86 | 14.81 | 14.86 | 1,600 | +0.11(+0.75%) |
Oct 09, 2007 | 14.77 | 14.86 | 14.75 | 14.75 | 1,000 | +0.00(+0.00%) |
Oct 08, 2007 | 14.77 | 14.77 | 14.75 | 14.75 | 300 | -0.08(-0.54%) |
Oct 05, 2007 | 14.88 | 14.88 | 14.83 | 14.83 | 200 | -0.07(-0.47%) |
Oct 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.01(+0.07%) |
Oct 03, 2007 | 15.03 | 15.03 | 14.89 | 14.89 | 1,400 | -0.09(-0.60%) |
Oct 02, 2007 | 14.91 | 14.98 | 14.89 | 14.98 | 2,300 | +0.03(+0.20%) |
Oct 01, 2007 | 14.81 | 14.95 | 14.81 | 14.95 | 3,800 | +0.16(+1.10%) |
Sep 28, 2007 | 14.83 | 14.83 | 14.77 | 14.79 | 1,300 | +0.02(+0.12%) |
Sep 27, 2007 | 14.95 | 14.97 | 14.77 | 14.77 | 7,200 | -0.13(-0.87%) |
Sep 26, 2007 | 14.87 | 14.90 | 14.87 | 14.90 | 1,900 | +0.03(+0.20%) |
Sep 25, 2007 | 15.09 | 15.09 | 14.80 | 14.87 | 8,800 | -0.22(-1.46%) |
Sep 24, 2007 | 15.00 | 15.09 | 15.00 | 15.09 | 900 | +0.16(+1.07%) |
Sep 21, 2007 | 15.05 | 15.15 | 14.92 | 14.93 | 6,514 | -0.12(-0.80%) |
Sep 20, 2007 | 15.05 | 15.05 | 15.05 | 15.05 | 200 | +0.05(+0.33%) |
Sep 19, 2007 | 15.10 | 15.10 | 15.00 | 15.00 | 700 | -0.15(-0.99%) |
Sep 18, 2007 | 15.06 | 15.15 | 15.06 | 15.15 | 1,100 | +0.10(+0.66%) |
Sep 17, 2007 | 15.05 | 15.06 | 15.05 | 15.05 | 3,200 | -0.06(-0.40%) |
Sep 14, 2007 | 15.18 | 15.18 | 15.11 | 15.11 | 1,300 | -0.13(-0.85%) |
Sep 13, 2007 | 15.27 | 15.28 | 15.24 | 15.24 | 600 | +0.01(+0.07%) |
Sep 12, 2007 | 15.25 | 15.28 | 15.23 | 15.23 | 3,000 | -0.02(-0.13%) |
Sep 11, 2007 | 15.30 | 15.33 | 15.24 | 15.25 | 2,500 | -0.04(-0.26%) |
Sep 10, 2007 | 15.39 | 15.39 | 15.29 | 15.29 | 4,200 | -0.10(-0.65%) |
Sep 07, 2007 | 15.39 | 15.39 | 15.39 | 15.39 | 1,700 | +0.00(+0.00%) |
Sep 06, 2007 | 15.50 | 15.50 | 15.30 | 15.39 | 10,200 | -0.09(-0.58%) |
Sep 05, 2007 | 15.42 | 15.70 | 15.41 | 15.48 | 11,800 | +0.08(+0.52%) |
Sep 04, 2007 | 15.17 | 15.40 | 15.15 | 15.40 | 5,900 | +0.25(+1.65%) |
Aug 31, 2007 | 14.71 | 15.20 | 14.69 | 15.15 | 10,800 | +0.45(+3.06%) |
Aug 30, 2007 | 14.67 | 14.70 | 14.67 | 14.70 | 1,100 | +0.04(+0.27%) |
Aug 29, 2007 | 14.70 | 14.70 | 14.66 | 14.66 | 500 | -0.09(-0.61%) |
Aug 28, 2007 | 14.60 | 14.75 | 14.60 | 14.75 | 15,600 | +0.21(+1.44%) |
Aug 27, 2007 | 14.53 | 14.54 | 14.48 | 14.54 | 1,900 | +0.00(+0.00%) |
Aug 24, 2007 | 14.52 | 14.54 | 14.52 | 14.54 | 1,700 | +0.06(+0.41%) |
Aug 23, 2007 | 14.55 | 14.55 | 14.48 | 14.48 | 1,200 | -0.12(-0.82%) |
Aug 22, 2007 | 14.59 | 14.63 | 14.52 | 14.60 | 2,500 | +0.00(+0.00%) |
Aug 21, 2007 | 14.50 | 14.60 | 14.50 | 14.60 | 1,900 | +0.26(+1.81%) |
Aug 20, 2007 | 14.45 | 14.48 | 14.30 | 14.34 | 3,300 | -0.04(-0.28%) |
Aug 17, 2007 | 14.26 | 14.43 | 14.26 | 14.38 | 6,700 | +0.08(+0.57%) |
Aug 16, 2007 | 14.02 | 14.30 | 13.90 | 14.30 | 17,300 | +0.23(+1.62%) |
Aug 15, 2007 | 14.18 | 14.18 | 14.07 | 14.07 | 2,200 | -0.20(-1.40%) |
Aug 14, 2007 | 14.37 | 14.38 | 14.27 | 14.27 | 1,400 | -0.08(-0.56%) |
Aug 13, 2007 | 14.37 | 14.37 | 14.35 | 14.35 | 800 | -0.05(-0.35%) |
Aug 10, 2007 | 14.50 | 14.50 | 14.40 | 14.40 | 1,500 | -0.10(-0.69%) |
Aug 09, 2007 | 14.51 | 14.51 | 14.50 | 14.50 | 600 | +0.00(+0.00%) |
Aug 08, 2007 | 14.52 | 14.52 | 14.45 | 14.50 | 7,000 | -0.02(-0.14%) |
Aug 07, 2007 | 14.62 | 14.62 | 14.52 | 14.52 | 1,600 | -0.07(-0.48%) |
Aug 06, 2007 | 14.60 | 14.60 | 14.59 | 14.59 | 300 | -0.11(-0.75%) |
Aug 03, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 14.50 | 14.70 | 14.50 | 14.70 | 3,500 | +0.19(+1.31%) |