Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.00 | 14.00 | 13.97 | 13.97 | 2,900 | -0.03(-0.21%) |
Jul 30, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 1,200 | +0.00(+0.00%) |
Jul 27, 2007 | 14.05 | 14.15 | 14.00 | 14.00 | 1,000 | -0.05(-0.36%) |
Jul 26, 2007 | 14.01 | 14.05 | 13.80 | 14.05 | 6,200 | +0.04(+0.29%) |
Jul 25, 2007 | 14.15 | 14.20 | 14.00 | 14.01 | 11,000 | -0.19(-1.34%) |
Jul 24, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 14.17 | 14.20 | 14.17 | 14.20 | 700 | +0.03(+0.21%) |
Jul 20, 2007 | 14.08 | 14.17 | 14.08 | 14.17 | 2,500 | -0.10(-0.70%) |
Jul 19, 2007 | 14.19 | 14.27 | 14.15 | 14.27 | 2,800 | +0.08(+0.56%) |
Jul 18, 2007 | 14.20 | 14.28 | 14.19 | 14.19 | 5,900 | -0.02(-0.14%) |
Jul 17, 2007 | 14.30 | 14.31 | 14.21 | 14.21 | 10,700 | -0.10(-0.70%) |
Jul 16, 2007 | 14.35 | 14.37 | 14.30 | 14.31 | 4,300 | -0.05(-0.35%) |
Jul 13, 2007 | 14.36 | 14.36 | 14.36 | 14.36 | 3,500 | -0.08(-0.55%) |
Jul 12, 2007 | 14.47 | 14.47 | 14.44 | 14.44 | 1,800 | -0.01(-0.07%) |
Jul 11, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | +0.00(+0.00%) |
Jul 10, 2007 | 14.40 | 14.45 | 14.40 | 14.45 | 1,100 | +0.12(+0.84%) |
Jul 09, 2007 | 14.42 | 14.45 | 14.33 | 14.33 | 7,900 | -0.08(-0.55%) |
Jul 06, 2007 | 14.45 | 14.45 | 14.41 | 14.41 | 1,400 | -0.05(-0.35%) |
Jul 05, 2007 | 14.53 | 14.53 | 14.46 | 14.46 | 3,900 | -0.14(-0.96%) |
Jul 03, 2007 | 14.50 | 14.60 | 14.50 | 14.60 | 1,200 | +0.10(+0.69%) |
Jul 02, 2007 | 14.52 | 14.54 | 14.47 | 14.50 | 4,600 | -0.05(-0.34%) |
Jun 29, 2007 | 14.48 | 14.55 | 14.48 | 14.55 | 2,700 | +0.08(+0.55%) |
Jun 28, 2007 | 14.48 | 14.56 | 14.47 | 14.47 | 700 | -0.01(-0.07%) |
Jun 27, 2007 | 14.55 | 14.55 | 14.48 | 14.48 | 400 | -0.02(-0.14%) |
Jun 26, 2007 | 14.68 | 14.68 | 14.50 | 14.50 | 4,000 | -0.15(-1.02%) |
Jun 25, 2007 | 14.58 | 14.70 | 14.58 | 14.65 | 2,300 | +0.12(+0.83%) |
Jun 22, 2007 | 14.60 | 14.60 | 14.53 | 14.53 | 1,200 | +0.16(+1.11%) |
Jun 21, 2007 | 14.60 | 14.60 | 14.37 | 14.37 | 1,500 | -0.23(-1.58%) |
Jun 20, 2007 | 14.58 | 14.60 | 14.53 | 14.60 | 2,300 | +0.01(+0.07%) |
Jun 19, 2007 | 14.62 | 14.62 | 14.59 | 14.59 | 1,400 | -0.01(-0.07%) |
Jun 18, 2007 | 14.70 | 14.70 | 14.60 | 14.60 | 3,400 | -0.07(-0.48%) |
Jun 15, 2007 | 14.63 | 14.67 | 14.63 | 14.67 | 7,700 | -0.07(-0.47%) |
Jun 14, 2007 | 14.85 | 15.10 | 14.74 | 14.74 | 9,500 | -0.17(-1.14%) |
Jun 13, 2007 | 14.86 | 14.91 | 14.80 | 14.91 | 9,700 | -0.01(-0.07%) |
Jun 12, 2007 | 14.92 | 15.10 | 14.86 | 14.92 | 5,100 | -0.18(-1.19%) |
Jun 11, 2007 | 15.19 | 15.19 | 15.10 | 15.10 | 900 | -0.13(-0.85%) |
Jun 08, 2007 | 15.25 | 15.25 | 15.10 | 15.23 | 1,100 | -0.02(-0.13%) |
Jun 07, 2007 | 15.20 | 15.27 | 15.20 | 15.25 | 3,200 | -0.04(-0.26%) |
Jun 06, 2007 | 15.04 | 15.29 | 15.04 | 15.29 | 3,300 | +0.10(+0.66%) |
Jun 05, 2007 | 14.90 | 15.19 | 14.85 | 15.19 | 18,600 | +0.29(+1.95%) |
Jun 04, 2007 | 14.82 | 15.00 | 14.82 | 14.90 | 9,600 | -0.01(-0.07%) |
Jun 01, 2007 | 15.00 | 15.00 | 14.85 | 14.91 | 2,400 | -0.09(-0.60%) |
May 31, 2007 | 14.99 | 15.00 | 14.91 | 15.00 | 2,300 | +0.05(+0.33%) |
May 30, 2007 | 15.01 | 15.10 | 14.90 | 14.95 | 8,400 | -0.05(-0.33%) |
May 29, 2007 | 14.97 | 15.02 | 14.90 | 15.00 | 8,500 | -0.05(-0.33%) |
May 25, 2007 | 15.12 | 15.13 | 15.05 | 15.05 | 2,100 | +0.00(+0.00%) |
May 24, 2007 | 15.24 | 15.24 | 15.05 | 15.05 | 2,400 | -0.15(-0.97%) |
May 23, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 1,400 | -0.02(-0.15%) |
May 22, 2007 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 21, 2007 | 15.34 | 15.34 | 15.22 | 15.22 | 1,300 | -0.02(-0.13%) |
May 18, 2007 | 15.24 | 15.24 | 15.24 | 15.24 | 200 | -0.08(-0.52%) |
May 17, 2007 | 15.39 | 15.40 | 15.20 | 15.32 | 10,800 | +0.02(+0.13%) |
May 16, 2007 | 15.30 | 15.34 | 15.30 | 15.30 | 4,000 | +0.00(+0.00%) |
May 15, 2007 | 15.19 | 15.30 | 15.19 | 15.30 | 2,700 | +0.09(+0.59%) |
May 14, 2007 | 15.26 | 15.26 | 15.20 | 15.21 | 11,400 | -0.07(-0.46%) |
May 11, 2007 | 15.34 | 15.34 | 15.28 | 15.28 | 3,400 | -0.06(-0.39%) |
May 10, 2007 | 15.34 | 15.34 | 15.28 | 15.34 | 1,100 | +0.00(+0.00%) |
May 09, 2007 | 15.34 | 15.34 | 15.34 | 15.34 | 2,200 | +0.00(+0.00%) |
May 08, 2007 | 15.40 | 15.44 | 15.34 | 15.34 | 3,700 | -0.05(-0.32%) |
May 07, 2007 | 15.37 | 15.40 | 15.34 | 15.39 | 1,100 | +0.09(+0.59%) |
May 04, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 600 | +0.00(+0.00%) |
May 03, 2007 | 15.23 | 15.30 | 15.23 | 15.30 | 600 | +0.00(+0.00%) |
May 02, 2007 | 15.20 | 15.30 | 15.20 | 15.30 | 3,900 | +0.06(+0.39%) |