Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.18 | 14.22 | 14.18 | 14.22 | 2,200 | +0.10(+0.71%) |
Jun 28, 2007 | 14.17 | 14.17 | 14.12 | 14.12 | 2,000 | -0.07(-0.49%) |
Jun 27, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 500 | +0.03(+0.21%) |
Jun 26, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 400 | -0.02(-0.14%) |
Jun 25, 2007 | 14.18 | 14.19 | 14.18 | 14.18 | 600 | -0.01(-0.07%) |
Jun 22, 2007 | 14.13 | 14.19 | 14.13 | 14.19 | 1,800 | +0.04(+0.28%) |
Jun 21, 2007 | 14.20 | 14.20 | 14.15 | 14.15 | 4,700 | -0.14(-0.98%) |
Jun 20, 2007 | 14.29 | 14.29 | 14.29 | 14.29 | 100 | +0.04(+0.28%) |
Jun 19, 2007 | 14.24 | 14.25 | 14.24 | 14.25 | 1,600 | +0.06(+0.42%) |
Jun 18, 2007 | 14.19 | 14.21 | 14.19 | 14.19 | 1,500 | +0.06(+0.42%) |
Jun 15, 2007 | 14.18 | 14.19 | 14.11 | 14.13 | 2,800 | -0.01(-0.07%) |
Jun 14, 2007 | 14.14 | 14.14 | 14.09 | 14.14 | 3,700 | -0.02(-0.14%) |
Jun 13, 2007 | 14.11 | 14.16 | 14.06 | 14.16 | 2,800 | +0.01(+0.07%) |
Jun 12, 2007 | 14.21 | 14.25 | 14.15 | 14.15 | 5,600 | -0.05(-0.35%) |
Jun 11, 2007 | 14.29 | 14.29 | 14.20 | 14.20 | 3,600 | -0.06(-0.42%) |
Jun 08, 2007 | 14.27 | 14.32 | 14.26 | 14.26 | 3,700 | -0.14(-0.97%) |
Jun 07, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 1,700 | -0.08(-0.55%) |
Jun 06, 2007 | 14.44 | 14.48 | 14.44 | 14.48 | 600 | +0.02(+0.14%) |
Jun 05, 2007 | 14.60 | 14.60 | 14.46 | 14.46 | 4,500 | -0.14(-0.96%) |
Jun 04, 2007 | 14.47 | 14.60 | 14.47 | 14.60 | 1,900 | +0.10(+0.69%) |
Jun 01, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 31, 2007 | 14.49 | 14.55 | 14.49 | 14.50 | 2,800 | +0.01(+0.07%) |
May 30, 2007 | 14.41 | 14.49 | 14.41 | 14.49 | 1,700 | +0.07(+0.49%) |
May 29, 2007 | 14.42 | 14.42 | 14.42 | 14.42 | 300 | -0.01(-0.07%) |
May 25, 2007 | 14.43 | 14.43 | 14.43 | 14.43 | 500 | +0.02(+0.14%) |
May 24, 2007 | 14.50 | 14.50 | 14.41 | 14.41 | 1,300 | -0.01(-0.07%) |
May 23, 2007 | 14.45 | 14.56 | 14.41 | 14.42 | 5,400 | -0.11(-0.76%) |
May 22, 2007 | 14.46 | 14.53 | 14.46 | 14.53 | 2,000 | +0.00(+0.00%) |
May 21, 2007 | 14.47 | 14.53 | 14.47 | 14.53 | 1,800 | +0.04(+0.28%) |
May 18, 2007 | 14.52 | 14.53 | 14.49 | 14.49 | 2,200 | +0.03(+0.21%) |
May 17, 2007 | 14.52 | 14.54 | 14.46 | 14.46 | 3,200 | -0.06(-0.41%) |
May 16, 2007 | 14.48 | 14.52 | 14.48 | 14.52 | 300 | +0.04(+0.28%) |
May 15, 2007 | 14.52 | 14.56 | 14.48 | 14.48 | 4,200 | +0.01(+0.07%) |
May 14, 2007 | 14.57 | 14.60 | 14.47 | 14.47 | 5,200 | -0.07(-0.48%) |
May 11, 2007 | 14.51 | 14.54 | 14.51 | 14.54 | 2,400 | -0.06(-0.41%) |
May 10, 2007 | 14.54 | 14.60 | 14.54 | 14.60 | 2,900 | +0.06(+0.41%) |
May 09, 2007 | 14.55 | 14.55 | 14.54 | 14.54 | 900 | +0.06(+0.41%) |
May 08, 2007 | 14.54 | 14.55 | 14.48 | 14.48 | 1,500 | -0.06(-0.41%) |
May 07, 2007 | 14.56 | 14.61 | 14.54 | 14.54 | 4,900 | +0.06(+0.42%) |
May 04, 2007 | 14.48 | 14.48 | 14.48 | 14.48 | 200 | +0.02(+0.14%) |
May 03, 2007 | 14.61 | 14.61 | 14.46 | 14.46 | 4,800 | -0.09(-0.62%) |
May 02, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 800 | +0.03(+0.21%) |
May 01, 2007 | 14.52 | 14.54 | 14.52 | 14.52 | 700 | +0.00(+0.00%) |
Apr 30, 2007 | 14.46 | 14.52 | 14.46 | 14.52 | 2,100 | +0.06(+0.41%) |
Apr 27, 2007 | 14.49 | 14.49 | 14.44 | 14.46 | 3,500 | -0.07(-0.48%) |
Apr 26, 2007 | 14.52 | 14.55 | 14.49 | 14.53 | 5,500 | -0.04(-0.27%) |
Apr 25, 2007 | 14.53 | 14.57 | 14.52 | 14.57 | 1,300 | -0.04(-0.27%) |
Apr 24, 2007 | 14.61 | 14.61 | 14.61 | 14.61 | 300 | +0.04(+0.27%) |
Apr 23, 2007 | 14.58 | 14.58 | 14.57 | 14.57 | 900 | -0.01(-0.07%) |
Apr 20, 2007 | 14.58 | 14.60 | 14.55 | 14.58 | 1,500 | +0.00(+0.00%) |
Apr 19, 2007 | 14.63 | 14.65 | 14.51 | 14.58 | 13,100 | -0.09(-0.61%) |
Apr 18, 2007 | 14.79 | 14.82 | 14.60 | 14.67 | 3,300 | -0.10(-0.68%) |
Apr 17, 2007 | 14.85 | 14.85 | 14.76 | 14.77 | 2,200 | -0.08(-0.54%) |
Apr 16, 2007 | 14.82 | 14.85 | 14.82 | 14.85 | 1,200 | +0.03(+0.20%) |
Apr 13, 2007 | 14.73 | 14.82 | 14.72 | 14.82 | 2,900 | +0.10(+0.68%) |
Apr 12, 2007 | 14.72 | 14.72 | 14.71 | 14.72 | 1,500 | +0.06(+0.41%) |
Apr 11, 2007 | 14.69 | 14.69 | 14.66 | 14.66 | 1,500 | -0.03(-0.20%) |
Apr 10, 2007 | 14.67 | 14.74 | 14.67 | 14.69 | 2,300 | +0.01(+0.07%) |
Apr 09, 2007 | 14.65 | 14.68 | 14.65 | 14.68 | 1,100 | +0.01(+0.07%) |
Apr 05, 2007 | 14.70 | 14.70 | 14.67 | 14.67 | 1,300 | -0.06(-0.41%) |
Apr 04, 2007 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 14.70 | 14.74 | 14.61 | 14.73 | 6,600 | +0.07(+0.48%) |