Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.00 | 14.14 | 13.95 | 14.14 | 7,100 | +0.14(+1.00%) |
Jul 30, 2007 | 14.04 | 14.05 | 14.00 | 14.00 | 6,700 | -0.05(-0.36%) |
Jul 27, 2007 | 13.81 | 14.05 | 13.75 | 14.05 | 5,200 | +0.11(+0.79%) |
Jul 26, 2007 | 13.94 | 14.05 | 13.81 | 13.94 | 10,000 | +0.00(+0.00%) |
Jul 25, 2007 | 14.00 | 14.00 | 13.94 | 13.94 | 2,700 | -0.06(-0.43%) |
Jul 24, 2007 | 14.09 | 14.10 | 14.00 | 14.00 | 3,800 | -0.01(-0.07%) |
Jul 23, 2007 | 14.00 | 14.07 | 14.00 | 14.01 | 3,000 | +0.01(+0.07%) |
Jul 20, 2007 | 13.96 | 14.02 | 13.96 | 14.00 | 400 | +0.03(+0.21%) |
Jul 19, 2007 | 14.02 | 14.14 | 13.96 | 13.97 | 10,200 | -0.05(-0.36%) |
Jul 18, 2007 | 14.01 | 14.02 | 14.01 | 14.02 | 1,500 | +0.05(+0.36%) |
Jul 17, 2007 | 14.01 | 14.03 | 13.97 | 13.97 | 5,500 | -0.03(-0.21%) |
Jul 16, 2007 | 14.01 | 14.02 | 14.00 | 14.00 | 5,200 | -0.04(-0.28%) |
Jul 13, 2007 | 14.14 | 14.14 | 14.04 | 14.04 | 8,600 | -0.17(-1.20%) |
Jul 12, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 14.20 | 14.21 | 14.20 | 14.21 | 1,300 | -0.05(-0.35%) |
Jul 10, 2007 | 14.21 | 14.26 | 14.16 | 14.26 | 3,500 | +0.08(+0.56%) |
Jul 09, 2007 | 14.28 | 14.31 | 14.16 | 14.18 | 4,400 | -0.16(-1.12%) |
Jul 06, 2007 | 14.27 | 14.34 | 14.27 | 14.34 | 4,100 | -0.01(-0.07%) |
Jul 05, 2007 | 14.26 | 14.35 | 14.26 | 14.35 | 4,800 | +0.09(+0.63%) |
Jul 03, 2007 | 14.26 | 14.26 | 14.26 | 14.26 | 300 | +0.02(+0.14%) |
Jul 02, 2007 | 14.23 | 14.24 | 14.23 | 14.24 | 1,200 | +0.03(+0.21%) |
Jun 29, 2007 | 14.20 | 14.24 | 14.20 | 14.21 | 4,400 | +0.01(+0.07%) |
Jun 28, 2007 | 14.17 | 14.21 | 14.17 | 14.20 | 1,200 | +0.01(+0.07%) |
Jun 27, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 14.16 | 14.19 | 14.16 | 14.19 | 2,000 | +0.02(+0.14%) |
Jun 25, 2007 | 14.31 | 14.31 | 14.16 | 14.17 | 8,900 | -0.16(-1.12%) |
Jun 22, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 800 | -0.02(-0.14%) |
Jun 21, 2007 | 14.35 | 14.39 | 14.35 | 14.35 | 1,700 | +0.04(+0.28%) |
Jun 20, 2007 | 14.31 | 14.34 | 14.31 | 14.31 | 2,600 | -0.03(-0.21%) |
Jun 19, 2007 | 14.32 | 14.34 | 14.32 | 14.34 | 500 | +0.03(+0.21%) |
Jun 18, 2007 | 14.33 | 14.33 | 14.31 | 14.31 | 1,100 | -0.02(-0.14%) |
Jun 15, 2007 | 14.39 | 14.43 | 14.31 | 14.33 | 2,200 | +0.08(+0.56%) |
Jun 14, 2007 | 14.41 | 14.41 | 14.25 | 14.25 | 9,000 | -0.19(-1.32%) |
Jun 13, 2007 | 14.45 | 14.45 | 14.43 | 14.44 | 1,000 | -0.01(-0.07%) |
Jun 12, 2007 | 14.55 | 14.55 | 14.45 | 14.45 | 3,000 | -0.13(-0.89%) |
Jun 11, 2007 | 14.59 | 14.59 | 14.58 | 14.58 | 2,400 | -0.02(-0.14%) |
Jun 08, 2007 | 14.66 | 14.69 | 14.60 | 14.60 | 1,600 | -0.10(-0.68%) |
Jun 07, 2007 | 14.70 | 14.75 | 14.70 | 14.70 | 4,300 | +0.00(+0.00%) |
Jun 06, 2007 | 14.77 | 14.77 | 14.70 | 14.70 | 4,900 | -0.05(-0.34%) |
Jun 05, 2007 | 14.76 | 14.76 | 14.75 | 14.75 | 3,500 | -0.01(-0.07%) |
Jun 04, 2007 | 14.85 | 14.85 | 14.76 | 14.76 | 7,300 | -0.10(-0.67%) |
Jun 01, 2007 | 14.86 | 14.86 | 14.86 | 14.86 | 300 | +0.00(+0.00%) |
May 31, 2007 | 14.90 | 14.90 | 14.80 | 14.86 | 6,800 | -0.08(-0.54%) |
May 30, 2007 | 14.87 | 14.94 | 14.81 | 14.94 | 8,000 | +0.08(+0.54%) |
May 29, 2007 | 15.14 | 15.14 | 14.86 | 14.86 | 13,900 | -0.14(-0.93%) |
May 25, 2007 | 15.05 | 15.05 | 15.00 | 15.00 | 1,000 | -0.05(-0.33%) |
May 24, 2007 | 14.96 | 15.15 | 14.96 | 15.05 | 3,800 | +0.12(+0.80%) |
May 23, 2007 | 15.04 | 15.04 | 14.93 | 14.93 | 1,900 | -0.13(-0.86%) |
May 22, 2007 | 15.00 | 15.06 | 15.00 | 15.06 | 1,700 | -0.01(-0.07%) |
May 21, 2007 | 14.95 | 15.07 | 14.95 | 15.07 | 5,700 | +0.08(+0.53%) |
May 18, 2007 | 14.99 | 14.99 | 14.95 | 14.99 | 1,700 | +0.00(+0.00%) |
May 17, 2007 | 14.99 | 14.99 | 14.99 | 14.99 | 400 | +0.03(+0.20%) |
May 16, 2007 | 14.96 | 14.96 | 14.96 | 14.96 | 600 | -0.03(-0.20%) |
May 15, 2007 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
May 14, 2007 | 14.99 | 14.99 | 14.98 | 14.99 | 6,400 | +0.01(+0.07%) |
May 11, 2007 | 14.98 | 14.98 | 14.98 | 14.98 | 300 | +0.01(+0.07%) |
May 10, 2007 | 14.98 | 14.98 | 14.97 | 14.97 | 1,700 | +0.00(+0.00%) |
May 09, 2007 | 14.97 | 14.97 | 14.97 | 14.97 | 1,300 | +0.01(+0.07%) |
May 08, 2007 | 15.02 | 15.06 | 14.96 | 14.96 | 4,300 | -0.10(-0.66%) |
May 07, 2007 | 15.08 | 15.08 | 14.97 | 15.06 | 5,400 | -0.09(-0.59%) |
May 04, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 03, 2007 | 15.06 | 15.15 | 15.06 | 15.15 | 3,900 | +0.10(+0.66%) |
May 02, 2007 | 15.05 | 15.05 | 15.05 | 15.05 | 2,200 | +0.03(+0.20%) |