Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.25 | 14.34 | 14.25 | 14.34 | 1,758 | +0.42(+3.04%) |
Jul 30, 2007 | 13.84 | 13.92 | 13.74 | 13.92 | 1,006 | +0.17(+1.27%) |
Jul 27, 2007 | 13.74 | 13.84 | 13.74 | 13.74 | 1,740 | -0.06(-0.47%) |
Jul 26, 2007 | 13.84 | 13.88 | 13.79 | 13.81 | 5,218 | +0.02(+0.13%) |
Jul 25, 2007 | 13.79 | 13.87 | 13.79 | 13.79 | 3,403 | -0.08(-0.60%) |
Jul 24, 2007 | 13.77 | 14.02 | 13.77 | 13.87 | 3,077 | -0.17(-1.18%) |
Jul 23, 2007 | 14.03 | 14.07 | 13.63 | 14.04 | 8,267 | -0.17(-1.17%) |
Jul 20, 2007 | 14.25 | 14.25 | 14.16 | 14.20 | 8,924 | +0.04(+0.26%) |
Jul 19, 2007 | 14.53 | 14.53 | 14.17 | 14.17 | 1,087 | -0.36(-2.47%) |
Jul 18, 2007 | 14.66 | 14.66 | 14.53 | 14.53 | 1,875 | +0.00(+0.00%) |
Jul 17, 2007 | 14.53 | 14.57 | 14.53 | 14.53 | 856 | +0.07(+0.51%) |
Jul 16, 2007 | 14.45 | 14.53 | 14.45 | 14.45 | 489 | -0.12(-0.84%) |
Jul 13, 2007 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 14.65 | 14.65 | 14.51 | 14.57 | 2,654 | -0.08(-0.54%) |
Jul 11, 2007 | 14.48 | 14.65 | 14.48 | 14.65 | 1,972 | -0.06(-0.37%) |
Jul 10, 2007 | 14.53 | 14.71 | 14.43 | 14.71 | 26,551 | +0.00(+0.00%) |
Jul 09, 2007 | 14.86 | 14.86 | 14.71 | 14.71 | 482 | +0.09(+0.63%) |
Jul 06, 2007 | 14.59 | 14.62 | 14.53 | 14.62 | 1,814 | -0.09(-0.62%) |
Jul 05, 2007 | 14.48 | 14.71 | 14.43 | 14.71 | 10,360 | +0.23(+1.59%) |
Jul 03, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 154 | -0.09(-0.63%) |
Jul 02, 2007 | 14.62 | 14.64 | 14.48 | 14.57 | 2,730 | -0.01(-0.06%) |
Jun 29, 2007 | 14.66 | 14.66 | 14.44 | 14.58 | 3,426 | -0.37(-2.46%) |
Jun 28, 2007 | 14.88 | 15.02 | 14.76 | 14.95 | 9,627 | -0.27(-1.75%) |
Jun 27, 2007 | 15.22 | 15.23 | 15.21 | 15.21 | 3,413 | -0.01(-0.06%) |
Jun 26, 2007 | 15.26 | 15.26 | 15.22 | 15.22 | 1,515 | -0.04(-0.24%) |
Jun 25, 2007 | 15.32 | 15.32 | 15.26 | 15.26 | 705 | -0.44(-2.81%) |
Jun 22, 2007 | 15.59 | 15.70 | 15.24 | 15.70 | 1,530 | -0.07(-0.47%) |
Jun 21, 2007 | 15.73 | 15.81 | 15.73 | 15.78 | 1,135 | +0.18(+1.18%) |
Jun 20, 2007 | 15.60 | 15.60 | 15.59 | 15.59 | 761 | -0.21(-1.34%) |
Jun 19, 2007 | 15.67 | 15.80 | 15.67 | 15.80 | 761 | +0.00(+0.00%) |
Jun 18, 2007 | 15.72 | 15.95 | 15.72 | 15.80 | 1,522 | -0.06(-0.35%) |
Jun 15, 2007 | 15.63 | 15.86 | 15.63 | 15.86 | 10,877 | +0.08(+0.52%) |
Jun 14, 2007 | 15.63 | 15.78 | 15.63 | 15.78 | 1,196 | -0.04(-0.23%) |
Jun 13, 2007 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 15.81 | 15.82 | 15.68 | 15.81 | 7,179 | +0.13(+0.82%) |
Jun 11, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 652 | -0.01(-0.06%) |
Jun 08, 2007 | 15.98 | 15.98 | 15.69 | 15.69 | 1,947 | -0.40(-2.46%) |
Jun 07, 2007 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.09 | 16.09 | 16.09 | 16.09 | 498 | +0.00(+0.00%) |
Jun 05, 2007 | 16.10 | 16.18 | 16.09 | 16.09 | 1,522 | -0.10(-0.62%) |
Jun 04, 2007 | 15.91 | 16.32 | 15.91 | 16.19 | 783 | +0.06(+0.40%) |
Jun 01, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 543 | +0.03(+0.17%) |
May 31, 2007 | 16.06 | 16.23 | 16.06 | 16.10 | 3,625 | +0.23(+1.45%) |
May 30, 2007 | 15.87 | 15.87 | 15.87 | 15.87 | 108 | -0.22(-1.37%) |
May 29, 2007 | 15.95 | 16.09 | 15.90 | 16.09 | 1,087 | +0.14(+0.86%) |
May 25, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
May 24, 2007 | 15.94 | 15.95 | 15.94 | 15.95 | 652 | -0.02(-0.12%) |
May 23, 2007 | 16.12 | 16.14 | 15.70 | 15.97 | 4,260 | -0.21(-1.31%) |
May 22, 2007 | 15.60 | 16.18 | 15.57 | 16.18 | 7,396 | +0.32(+2.03%) |
May 21, 2007 | 15.44 | 15.86 | 15.44 | 15.86 | 3,426 | +0.33(+2.13%) |
May 18, 2007 | 15.63 | 15.69 | 15.40 | 15.53 | 4,334 | -0.18(-1.17%) |
May 17, 2007 | 15.63 | 15.71 | 15.63 | 15.71 | 2,240 | +0.04(+0.23%) |
May 16, 2007 | 15.60 | 15.77 | 15.60 | 15.67 | 2,229 | +0.17(+1.07%) |
May 15, 2007 | 15.60 | 15.60 | 15.51 | 15.51 | 435 | +0.06(+0.42%) |
May 14, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 217 | -0.05(-0.30%) |
May 11, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 108 | +0.22(+1.44%) |
May 10, 2007 | 15.67 | 15.68 | 15.27 | 15.27 | 870 | -0.59(-3.71%) |
May 09, 2007 | 15.86 | 15.88 | 15.86 | 15.86 | 1,876 | -0.06(-0.40%) |
May 08, 2007 | 15.51 | 15.92 | 15.51 | 15.92 | 8,196 | +0.39(+2.49%) |
May 07, 2007 | 15.54 | 15.54 | 15.26 | 15.54 | 15,846 | +0.07(+0.48%) |
May 04, 2007 | 15.50 | 15.63 | 15.46 | 15.46 | 4,813 | -0.17(-1.12%) |
May 03, 2007 | 15.40 | 15.64 | 15.39 | 15.64 | 24,233 | +0.47(+3.09%) |
May 02, 2007 | 14.94 | 15.17 | 14.94 | 15.17 | 4,024 | +0.36(+2.42%) |