Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 14.36 | 14.37 | 14.36 | 14.37 | 2,400 | -0.08(-0.55%) |
Jun 29, 2007 | 14.45 | 14.45 | 14.40 | 14.45 | 2,400 | +0.09(+0.63%) |
Jun 28, 2007 | 14.44 | 14.64 | 14.36 | 14.36 | 3,800 | -0.11(-0.76%) |
Jun 27, 2007 | 14.53 | 14.55 | 14.47 | 14.47 | 2,200 | +0.01(+0.07%) |
Jun 26, 2007 | 14.51 | 14.51 | 14.46 | 14.46 | 700 | -0.07(-0.48%) |
Jun 25, 2007 | 14.45 | 14.64 | 14.35 | 14.53 | 11,100 | +0.10(+0.69%) |
Jun 22, 2007 | 14.40 | 14.43 | 14.33 | 14.43 | 6,000 | +0.03(+0.21%) |
Jun 21, 2007 | 14.37 | 14.45 | 14.34 | 14.40 | 3,900 | +0.05(+0.35%) |
Jun 20, 2007 | 14.35 | 14.40 | 14.35 | 14.35 | 8,200 | +0.00(+0.00%) |
Jun 19, 2007 | 14.33 | 14.35 | 14.33 | 14.35 | 3,600 | +0.03(+0.21%) |
Jun 18, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 2,000 | +0.06(+0.42%) |
Jun 15, 2007 | 14.29 | 14.35 | 14.24 | 14.26 | 6,200 | -0.03(-0.21%) |
Jun 14, 2007 | 14.43 | 14.45 | 14.29 | 14.29 | 9,500 | -0.20(-1.38%) |
Jun 13, 2007 | 14.50 | 14.54 | 14.40 | 14.49 | 7,200 | -0.08(-0.55%) |
Jun 12, 2007 | 14.59 | 14.63 | 14.57 | 14.57 | 2,800 | -0.13(-0.88%) |
Jun 11, 2007 | 14.68 | 14.75 | 14.62 | 14.70 | 6,100 | -0.04(-0.27%) |
Jun 08, 2007 | 15.04 | 15.04 | 14.70 | 14.74 | 2,500 | -0.18(-1.21%) |
Jun 07, 2007 | 15.20 | 15.20 | 14.92 | 14.92 | 2,800 | -0.17(-1.13%) |
Jun 06, 2007 | 15.08 | 15.09 | 15.08 | 15.09 | 400 | -0.01(-0.07%) |
Jun 05, 2007 | 15.16 | 15.16 | 15.10 | 15.10 | 2,800 | -0.15(-0.98%) |
Jun 04, 2007 | 15.23 | 15.35 | 15.23 | 15.25 | 5,000 | +0.01(+0.07%) |
Jun 01, 2007 | 15.24 | 15.24 | 15.24 | 15.24 | 200 | +0.09(+0.59%) |
May 31, 2007 | 15.29 | 15.29 | 15.15 | 15.15 | 2,300 | -0.15(-0.98%) |
May 30, 2007 | 15.17 | 15.30 | 15.15 | 15.30 | 2,200 | -0.02(-0.13%) |
May 29, 2007 | 15.08 | 15.32 | 15.08 | 15.32 | 4,200 | +0.25(+1.66%) |
May 25, 2007 | 15.12 | 15.12 | 15.07 | 15.07 | 1,100 | +0.00(+0.00%) |
May 24, 2007 | 15.29 | 15.29 | 15.07 | 15.07 | 3,600 | -0.08(-0.53%) |
May 23, 2007 | 15.15 | 15.15 | 15.08 | 15.15 | 3,000 | +0.00(+0.00%) |
May 22, 2007 | 15.10 | 15.15 | 15.09 | 15.15 | 1,700 | -0.06(-0.39%) |
May 21, 2007 | 15.21 | 15.21 | 15.14 | 15.21 | 2,400 | +0.00(+0.00%) |
May 18, 2007 | 15.20 | 15.21 | 15.15 | 15.21 | 8,100 | +0.02(+0.13%) |
May 17, 2007 | 15.21 | 15.21 | 15.15 | 15.19 | 3,500 | -0.02(-0.13%) |
May 16, 2007 | 15.21 | 15.21 | 15.21 | 15.21 | 200 | +0.06(+0.40%) |
May 15, 2007 | 15.16 | 15.16 | 15.15 | 15.15 | 5,500 | -0.02(-0.13%) |
May 14, 2007 | 15.27 | 15.30 | 15.15 | 15.17 | 7,500 | -0.10(-0.65%) |
May 11, 2007 | 15.26 | 15.27 | 15.26 | 15.27 | 5,000 | +0.07(+0.46%) |
May 10, 2007 | 15.27 | 15.31 | 15.20 | 15.20 | 3,400 | -0.07(-0.46%) |
May 09, 2007 | 15.25 | 15.30 | 15.20 | 15.27 | 5,500 | -0.02(-0.13%) |
May 08, 2007 | 15.43 | 15.43 | 15.29 | 15.29 | 4,800 | -0.12(-0.78%) |
May 07, 2007 | 15.29 | 15.41 | 15.29 | 15.41 | 1,900 | +0.06(+0.39%) |
May 04, 2007 | 15.29 | 15.35 | 15.28 | 15.35 | 2,500 | +0.01(+0.07%) |
May 03, 2007 | 15.23 | 15.34 | 15.23 | 15.34 | 2,400 | +0.03(+0.20%) |
May 02, 2007 | 15.19 | 15.31 | 15.19 | 15.31 | 6,500 | +0.18(+1.19%) |