Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.65 | 14.82 | 14.65 | 14.82 | 2,119 | +0.10(+0.67%) |
Jul 30, 2007 | 14.68 | 14.72 | 14.68 | 14.72 | 807 | +0.00(+0.00%) |
Jul 27, 2007 | 14.72 | 14.72 | 14.72 | 14.72 | 927 | +0.09(+0.62%) |
Jul 26, 2007 | 14.72 | 14.72 | 14.53 | 14.63 | 2,878 | -0.09(-0.62%) |
Jul 25, 2007 | 14.72 | 14.72 | 14.72 | 14.72 | 1,986 | +0.00(+0.00%) |
Jul 24, 2007 | 14.72 | 14.72 | 14.72 | 14.72 | 794 | -0.15(-1.02%) |
Jul 23, 2007 | 14.87 | 14.87 | 14.87 | 14.87 | 662 | +0.00(+0.00%) |
Jul 20, 2007 | 14.71 | 14.87 | 14.71 | 14.87 | 2,229 | -0.07(-0.46%) |
Jul 19, 2007 | 14.72 | 14.94 | 14.71 | 14.94 | 2,300 | +0.04(+0.25%) |
Jul 18, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 14.52 | 14.90 | 14.52 | 14.90 | 463 | +0.10(+0.68%) |
Jul 16, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 397 | -0.19(-1.27%) |
Jul 13, 2007 | 15.09 | 15.09 | 14.99 | 14.99 | 741 | +0.84(+5.92%) |
Jul 12, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 807 | -0.81(-5.40%) |
Jul 11, 2007 | 14.93 | 14.96 | 14.93 | 14.96 | 2,582 | +0.03(+0.20%) |
Jul 10, 2007 | 14.90 | 15.26 | 14.34 | 14.93 | 12,581 | +0.12(+0.82%) |
Jul 09, 2007 | 14.34 | 14.81 | 14.34 | 14.81 | 37,749 | +0.40(+2.80%) |
Jul 06, 2007 | 14.34 | 14.41 | 14.34 | 14.41 | 2,649 | +0.03(+0.21%) |
Jul 05, 2007 | 14.34 | 14.45 | 14.34 | 14.38 | 1,192 | +0.03(+0.24%) |
Jul 03, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 662 | +0.00(+0.00%) |
Jul 02, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 662 | -0.20(-1.35%) |
Jun 29, 2007 | 14.54 | 14.54 | 14.54 | 14.54 | 132 | -0.04(-0.26%) |
Jun 28, 2007 | 14.42 | 14.58 | 14.42 | 14.58 | 751 | +0.13(+0.90%) |
Jun 27, 2007 | 14.42 | 14.59 | 14.34 | 14.45 | 20,060 | +0.03(+0.20%) |
Jun 26, 2007 | 14.44 | 14.53 | 14.37 | 14.42 | 11,922 | +0.02(+0.10%) |
Jun 25, 2007 | 14.38 | 14.40 | 14.38 | 14.40 | 2,516 | +0.02(+0.16%) |
Jun 22, 2007 | 14.65 | 14.65 | 14.34 | 14.38 | 17,469 | -0.01(-0.05%) |
Jun 21, 2007 | 14.18 | 14.50 | 14.17 | 14.39 | 12,185 | +0.01(+0.05%) |
Jun 20, 2007 | 14.04 | 14.50 | 14.04 | 14.38 | 15,497 | +0.23(+1.65%) |
Jun 19, 2007 | 14.12 | 14.15 | 13.97 | 14.15 | 2,516 | -0.12(-0.85%) |
Jun 18, 2007 | 13.97 | 14.27 | 13.97 | 14.27 | 1,986 | +0.33(+2.38%) |
Jun 15, 2007 | 13.70 | 13.94 | 13.70 | 13.94 | 794 | +0.16(+1.15%) |
Jun 14, 2007 | 13.77 | 13.78 | 13.77 | 13.78 | 1,324 | +0.19(+1.39%) |
Jun 13, 2007 | 13.59 | 13.70 | 12.67 | 13.59 | 24,371 | +0.00(+0.00%) |
Jun 12, 2007 | 13.59 | 13.60 | 13.59 | 13.59 | 6,357 | +0.00(+0.00%) |
Jun 11, 2007 | 13.59 | 13.59 | 13.59 | 13.59 | 1,324 | +0.00(+0.00%) |
Jun 08, 2007 | 13.59 | 13.88 | 13.59 | 13.59 | 752 | +0.00(+0.00%) |
Jun 07, 2007 | 13.60 | 13.60 | 13.57 | 13.59 | 851 | -0.02(-0.11%) |
Jun 06, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 662 | -0.12(-0.88%) |
Jun 05, 2007 | 13.78 | 13.78 | 13.73 | 13.73 | 1,613 | +0.11(+0.83%) |
Jun 04, 2007 | 13.78 | 13.78 | 13.61 | 13.61 | 927 | -0.17(-1.21%) |
Jun 01, 2007 | 13.85 | 13.97 | 13.78 | 13.78 | 892 | -0.19(-1.35%) |
May 31, 2007 | 13.97 | 13.97 | 13.97 | 13.97 | 2,649 | +0.19(+1.37%) |
May 30, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 29, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 25, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 132 | -0.03(-0.22%) |
May 24, 2007 | 13.79 | 13.82 | 13.78 | 13.81 | 927 | +0.03(+0.22%) |
May 23, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 264 | -0.01(-0.06%) |
May 22, 2007 | 13.79 | 13.79 | 13.79 | 13.79 | 794 | +0.01(+0.06%) |
May 21, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 332 | -0.00(-0.00%) |
May 18, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 662 | +0.00(+0.00%) |
May 17, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 16, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 15, 2007 | 12.68 | 13.79 | 12.67 | 13.78 | 8,549 | +0.24(+1.78%) |
May 14, 2007 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
May 11, 2007 | 13.78 | 13.78 | 13.54 | 13.54 | 1,721 | +0.13(+0.96%) |
May 10, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
May 09, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
May 08, 2007 | 13.76 | 13.78 | 13.41 | 13.41 | 558 | -0.31(-2.26%) |
May 07, 2007 | 13.59 | 13.72 | 13.59 | 13.72 | 927 | -0.06(-0.44%) |
May 04, 2007 | 13.89 | 13.89 | 13.66 | 13.78 | 7,414 | -0.01(-0.06%) |
May 03, 2007 | 13.23 | 14.71 | 13.17 | 13.79 | 28,334 | +0.55(+4.16%) |
May 02, 2007 | 13.26 | 14.08 | 13.23 | 13.23 | 2,914 | +0.02(+0.17%) |