Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.13 | 15.20 | 15.13 | 15.20 | 1,200 | +0.04(+0.26%) |
Jun 28, 2007 | 15.22 | 15.33 | 15.16 | 15.16 | 3,200 | -0.06(-0.39%) |
Jun 27, 2007 | 15.29 | 15.29 | 15.15 | 15.22 | 6,500 | -0.02(-0.13%) |
Jun 26, 2007 | 15.32 | 15.38 | 15.24 | 15.24 | 2,600 | -0.16(-1.04%) |
Jun 25, 2007 | 15.48 | 15.70 | 15.40 | 15.40 | 7,800 | +0.05(+0.33%) |
Jun 22, 2007 | 15.40 | 15.48 | 15.35 | 15.35 | 2,300 | -0.05(-0.32%) |
Jun 21, 2007 | 15.41 | 15.50 | 15.40 | 15.40 | 5,200 | -0.01(-0.06%) |
Jun 20, 2007 | 15.50 | 15.55 | 15.25 | 15.41 | 13,700 | -0.09(-0.58%) |
Jun 19, 2007 | 15.42 | 15.50 | 15.42 | 15.50 | 3,900 | +0.08(+0.52%) |
Jun 18, 2007 | 15.50 | 15.50 | 15.42 | 15.42 | 6,500 | -0.01(-0.06%) |
Jun 15, 2007 | 15.42 | 15.53 | 15.42 | 15.43 | 1,200 | -0.02(-0.13%) |
Jun 14, 2007 | 15.40 | 15.65 | 15.40 | 15.45 | 5,900 | +0.25(+1.64%) |
Jun 13, 2007 | 15.20 | 15.25 | 15.12 | 15.20 | 3,700 | -0.10(-0.64%) |
Jun 12, 2007 | 15.40 | 15.40 | 15.20 | 15.30 | 6,400 | -0.10(-0.66%) |
Jun 11, 2007 | 15.46 | 15.50 | 15.40 | 15.40 | 4,000 | -0.12(-0.77%) |
Jun 08, 2007 | 15.78 | 15.78 | 15.52 | 15.52 | 8,500 | -0.33(-2.08%) |
Jun 07, 2007 | 15.84 | 15.88 | 15.76 | 15.85 | 2,400 | -0.03(-0.19%) |
Jun 06, 2007 | 15.75 | 16.05 | 15.75 | 15.88 | 8,700 | +0.08(+0.51%) |
Jun 05, 2007 | 15.92 | 15.92 | 15.80 | 15.80 | 5,000 | -0.06(-0.38%) |
Jun 04, 2007 | 15.87 | 15.87 | 15.81 | 15.86 | 1,600 | +0.02(+0.10%) |
Jun 01, 2007 | 15.79 | 15.95 | 15.79 | 15.84 | 1,800 | -0.01(-0.04%) |
May 31, 2007 | 15.88 | 15.95 | 15.85 | 15.85 | 1,500 | -0.03(-0.19%) |
May 30, 2007 | 15.88 | 15.95 | 15.88 | 15.88 | 6,000 | -0.10(-0.63%) |
May 29, 2007 | 15.96 | 16.02 | 15.89 | 15.98 | 1,500 | +0.08(+0.50%) |
May 25, 2007 | 15.80 | 15.90 | 15.80 | 15.90 | 1,200 | +0.00(+0.00%) |
May 24, 2007 | 15.80 | 15.99 | 15.80 | 15.90 | 6,700 | +0.03(+0.19%) |
May 23, 2007 | 16.07 | 16.07 | 15.87 | 15.87 | 1,500 | -0.13(-0.81%) |
May 22, 2007 | 15.94 | 16.08 | 15.94 | 16.00 | 7,800 | -0.01(-0.06%) |
May 21, 2007 | 15.91 | 16.01 | 15.91 | 16.01 | 3,400 | +0.03(+0.19%) |
May 18, 2007 | 15.87 | 15.98 | 15.85 | 15.98 | 7,700 | +0.07(+0.44%) |
May 17, 2007 | 15.91 | 15.91 | 15.88 | 15.91 | 1,500 | +0.01(+0.06%) |
May 16, 2007 | 15.85 | 15.90 | 15.83 | 15.90 | 3,300 | +0.04(+0.25%) |
May 15, 2007 | 15.91 | 15.94 | 15.86 | 15.86 | 6,900 | -0.03(-0.19%) |
May 14, 2007 | 16.10 | 16.10 | 15.89 | 15.89 | 17,100 | +0.03(+0.19%) |
May 11, 2007 | 15.88 | 15.88 | 15.78 | 15.86 | 7,200 | +0.02(+0.13%) |
May 10, 2007 | 15.71 | 15.85 | 15.71 | 15.84 | 8,400 | +0.11(+0.70%) |
May 09, 2007 | 15.74 | 15.80 | 15.73 | 15.73 | 4,200 | -0.02(-0.13%) |
May 08, 2007 | 15.80 | 15.81 | 15.74 | 15.75 | 8,500 | -0.07(-0.44%) |
May 07, 2007 | 15.84 | 15.84 | 15.82 | 15.82 | 2,000 | -0.02(-0.13%) |
May 04, 2007 | 15.85 | 15.88 | 15.84 | 15.84 | 3,200 | +0.00(+0.00%) |
May 03, 2007 | 15.89 | 15.89 | 15.84 | 15.84 | 1,700 | -0.03(-0.19%) |
May 02, 2007 | 15.89 | 15.90 | 15.83 | 15.87 | 6,500 | +0.00(+0.00%) |
May 01, 2007 | 15.77 | 16.03 | 15.77 | 15.87 | 34,900 | +0.09(+0.57%) |
Apr 30, 2007 | 15.76 | 15.83 | 15.72 | 15.78 | 5,000 | +0.03(+0.19%) |
Apr 27, 2007 | 15.79 | 15.85 | 15.75 | 15.75 | 13,200 | -0.04(-0.25%) |
Apr 26, 2007 | 15.77 | 15.79 | 15.74 | 15.79 | 2,200 | +0.02(+0.13%) |
Apr 25, 2007 | 15.76 | 15.80 | 15.70 | 15.77 | 5,800 | -0.03(-0.19%) |
Apr 24, 2007 | 15.82 | 15.82 | 15.79 | 15.80 | 6,800 | +0.01(+0.06%) |
Apr 23, 2007 | 15.79 | 15.82 | 15.70 | 15.79 | 6,100 | +0.03(+0.19%) |
Apr 20, 2007 | 15.71 | 15.78 | 15.70 | 15.76 | 4,600 | -0.01(-0.06%) |
Apr 19, 2007 | 15.70 | 15.77 | 15.70 | 15.77 | 5,600 | +0.06(+0.38%) |
Apr 18, 2007 | 15.75 | 15.75 | 15.66 | 15.71 | 4,800 | +0.01(+0.06%) |
Apr 17, 2007 | 15.71 | 15.75 | 15.68 | 15.70 | 3,600 | +0.03(+0.19%) |
Apr 16, 2007 | 15.77 | 15.83 | 15.62 | 15.67 | 9,000 | -0.13(-0.82%) |
Apr 13, 2007 | 15.79 | 15.80 | 15.73 | 15.80 | 8,200 | +0.06(+0.38%) |
Apr 12, 2007 | 15.75 | 15.80 | 15.73 | 15.74 | 3,700 | +0.01(+0.06%) |
Apr 11, 2007 | 15.73 | 15.77 | 15.67 | 15.73 | 7,900 | +0.01(+0.06%) |
Apr 10, 2007 | 15.60 | 15.72 | 15.60 | 15.72 | 2,600 | +0.12(+0.77%) |
Apr 09, 2007 | 15.70 | 15.77 | 15.60 | 15.60 | 14,700 | -0.15(-0.95%) |
Apr 05, 2007 | 15.75 | 15.80 | 15.74 | 15.75 | 3,700 | +0.04(+0.25%) |
Apr 04, 2007 | 15.71 | 15.80 | 15.71 | 15.71 | 5,200 | -0.06(-0.38%) |
Apr 03, 2007 | 15.72 | 15.77 | 15.70 | 15.77 | 4,800 | -0.00(-0.00%) |