Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.85 | 13.91 | 13.84 | 13.90 | 2,500 | +0.05(+0.36%) |
Sep 27, 2007 | 13.95 | 13.95 | 13.85 | 13.85 | 4,200 | -0.06(-0.43%) |
Sep 26, 2007 | 13.86 | 13.91 | 13.86 | 13.91 | 6,400 | +0.05(+0.36%) |
Sep 25, 2007 | 13.95 | 13.95 | 13.81 | 13.86 | 7,100 | -0.10(-0.72%) |
Sep 24, 2007 | 13.88 | 13.96 | 13.86 | 13.96 | 4,600 | +0.08(+0.58%) |
Sep 21, 2007 | 13.95 | 14.01 | 13.88 | 13.88 | 21,400 | -0.07(-0.50%) |
Sep 20, 2007 | 13.95 | 13.95 | 13.81 | 13.95 | 5,500 | +0.00(+0.00%) |
Sep 19, 2007 | 14.01 | 14.01 | 13.95 | 13.95 | 2,000 | -0.06(-0.43%) |
Sep 18, 2007 | 14.00 | 14.02 | 13.99 | 14.01 | 2,000 | +0.07(+0.50%) |
Sep 17, 2007 | 14.06 | 14.06 | 13.94 | 13.94 | 2,600 | +0.00(+0.00%) |
Sep 14, 2007 | 14.06 | 14.06 | 13.94 | 13.94 | 300 | -0.04(-0.29%) |
Sep 13, 2007 | 14.00 | 14.00 | 13.98 | 13.98 | 3,500 | -0.03(-0.21%) |
Sep 12, 2007 | 14.01 | 14.08 | 14.01 | 14.01 | 8,900 | +0.00(+0.00%) |
Sep 11, 2007 | 14.01 | 14.11 | 13.94 | 14.01 | 16,600 | +0.02(+0.14%) |
Sep 10, 2007 | 13.75 | 13.99 | 13.75 | 13.99 | 7,000 | +0.24(+1.75%) |
Sep 07, 2007 | 13.72 | 13.75 | 13.72 | 13.75 | 4,500 | +0.13(+0.95%) |
Sep 06, 2007 | 13.65 | 13.70 | 13.61 | 13.62 | 5,300 | -0.05(-0.37%) |
Sep 05, 2007 | 13.57 | 13.67 | 13.57 | 13.67 | 4,400 | +0.14(+1.03%) |
Sep 04, 2007 | 13.45 | 13.53 | 13.45 | 13.53 | 4,100 | +0.08(+0.59%) |
Aug 31, 2007 | 13.34 | 13.45 | 13.34 | 13.45 | 4,200 | +0.13(+0.98%) |
Aug 30, 2007 | 13.33 | 13.40 | 13.32 | 13.32 | 6,700 | +0.02(+0.15%) |
Aug 29, 2007 | 13.30 | 13.35 | 13.25 | 13.30 | 3,200 | +0.01(+0.08%) |
Aug 28, 2007 | 13.30 | 13.30 | 13.25 | 13.29 | 2,500 | -0.01(-0.08%) |
Aug 27, 2007 | 13.33 | 13.34 | 13.30 | 13.30 | 7,100 | -0.01(-0.08%) |
Aug 24, 2007 | 13.30 | 13.33 | 13.25 | 13.31 | 1,800 | +0.01(+0.08%) |
Aug 23, 2007 | 13.30 | 13.33 | 13.30 | 13.30 | 2,000 | +0.00(+0.00%) |
Aug 22, 2007 | 13.35 | 13.35 | 13.26 | 13.30 | 7,600 | +0.06(+0.45%) |
Aug 21, 2007 | 13.08 | 13.25 | 13.07 | 13.24 | 5,700 | +0.04(+0.30%) |
Aug 20, 2007 | 12.85 | 13.20 | 11.00 | 13.20 | 70,800 | -0.09(-0.68%) |
Aug 17, 2007 | 13.35 | 13.36 | 13.20 | 13.29 | 4,100 | -0.04(-0.30%) |
Aug 16, 2007 | 13.38 | 13.38 | 12.50 | 13.33 | 10,400 | -0.09(-0.67%) |
Aug 15, 2007 | 13.50 | 13.50 | 13.42 | 13.42 | 800 | -0.09(-0.67%) |
Aug 14, 2007 | 13.56 | 13.56 | 13.51 | 13.51 | 5,100 | +0.00(+0.00%) |
Aug 13, 2007 | 13.50 | 13.55 | 13.48 | 13.51 | 5,200 | -0.01(-0.07%) |
Aug 10, 2007 | 13.66 | 13.66 | 13.50 | 13.52 | 11,200 | -0.15(-1.10%) |
Aug 09, 2007 | 13.80 | 13.80 | 13.60 | 13.67 | 10,000 | -0.08(-0.58%) |
Aug 08, 2007 | 13.84 | 13.84 | 13.75 | 13.75 | 4,600 | -0.20(-1.43%) |
Aug 07, 2007 | 13.95 | 14.05 | 13.95 | 13.95 | 30,600 | -0.20(-1.41%) |
Aug 06, 2007 | 14.00 | 14.15 | 14.00 | 14.15 | 4,000 | +0.12(+0.86%) |
Aug 03, 2007 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 14.05 | 14.10 | 14.03 | 14.03 | 5,800 | -0.02(-0.14%) |
Aug 01, 2007 | 14.05 | 14.06 | 14.05 | 14.05 | 2,200 | -0.03(-0.21%) |
Jul 31, 2007 | 14.08 | 14.20 | 14.08 | 14.08 | 1,900 | +0.04(+0.29%) |
Jul 30, 2007 | 14.19 | 14.25 | 14.00 | 14.04 | 8,800 | -0.09(-0.64%) |
Jul 27, 2007 | 14.08 | 14.13 | 13.97 | 14.13 | 2,100 | +0.13(+0.93%) |
Jul 26, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 3,900 | +0.00(+0.00%) |
Jul 25, 2007 | 13.95 | 14.00 | 13.95 | 14.00 | 500 | +0.05(+0.36%) |
Jul 24, 2007 | 14.16 | 14.16 | 13.93 | 13.95 | 16,800 | -0.21(-1.48%) |
Jul 23, 2007 | 14.16 | 14.23 | 14.16 | 14.16 | 3,500 | +0.00(+0.00%) |
Jul 20, 2007 | 14.14 | 14.20 | 14.09 | 14.16 | 11,600 | -0.04(-0.28%) |
Jul 19, 2007 | 14.21 | 14.21 | 14.20 | 14.20 | 1,000 | -0.07(-0.49%) |
Jul 18, 2007 | 14.25 | 14.27 | 14.17 | 14.27 | 5,600 | +0.06(+0.42%) |
Jul 17, 2007 | 14.27 | 14.30 | 14.21 | 14.21 | 3,300 | -0.06(-0.42%) |
Jul 16, 2007 | 14.27 | 14.27 | 14.16 | 14.27 | 16,100 | -0.03(-0.21%) |
Jul 13, 2007 | 14.22 | 14.30 | 14.19 | 14.30 | 3,300 | +0.05(+0.35%) |
Jul 12, 2007 | 14.35 | 14.39 | 14.25 | 14.25 | 4,500 | -0.12(-0.84%) |
Jul 11, 2007 | 14.42 | 14.43 | 14.36 | 14.37 | 2,800 | -0.05(-0.35%) |
Jul 10, 2007 | 14.38 | 14.42 | 14.38 | 14.42 | 1,800 | +0.04(+0.28%) |
Jul 09, 2007 | 14.33 | 14.38 | 14.28 | 14.38 | 1,400 | +0.03(+0.21%) |
Jul 06, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 1,000 | +0.03(+0.21%) |
Jul 05, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 | -0.03(-0.21%) |
Jul 03, 2007 | 14.42 | 14.42 | 14.35 | 14.35 | 11,800 | -0.02(-0.14%) |