Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.65 | 13.90 | 13.63 | 13.88 | 13,600 | +0.37(+2.74%) |
Jul 30, 2007 | 13.48 | 13.60 | 13.48 | 13.51 | 6,000 | +0.05(+0.37%) |
Jul 27, 2007 | 13.59 | 13.59 | 13.46 | 13.46 | 6,500 | +0.02(+0.15%) |
Jul 26, 2007 | 13.65 | 13.69 | 13.44 | 13.44 | 11,400 | -0.31(-2.25%) |
Jul 25, 2007 | 13.81 | 13.81 | 13.64 | 13.75 | 13,300 | -0.15(-1.08%) |
Jul 24, 2007 | 13.81 | 13.90 | 13.81 | 13.90 | 1,000 | +0.10(+0.72%) |
Jul 23, 2007 | 13.91 | 13.91 | 13.80 | 13.80 | 8,900 | -0.10(-0.72%) |
Jul 20, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | -0.05(-0.36%) |
Jul 19, 2007 | 13.94 | 13.95 | 13.94 | 13.95 | 400 | +0.04(+0.29%) |
Jul 18, 2007 | 13.85 | 13.95 | 13.85 | 13.91 | 6,100 | +0.00(+0.00%) |
Jul 17, 2007 | 14.00 | 14.00 | 13.91 | 13.91 | 13,500 | -0.15(-1.07%) |
Jul 16, 2007 | 14.06 | 14.06 | 14.06 | 14.06 | 2,600 | -0.04(-0.28%) |
Jul 13, 2007 | 14.10 | 14.10 | 14.10 | 14.10 | 1,400 | +0.00(+0.00%) |
Jul 12, 2007 | 14.12 | 14.13 | 14.10 | 14.10 | 3,300 | -0.06(-0.42%) |
Jul 11, 2007 | 14.26 | 14.29 | 14.16 | 14.16 | 16,300 | -0.14(-0.98%) |
Jul 10, 2007 | 14.50 | 14.50 | 14.30 | 14.30 | 12,500 | -0.13(-0.90%) |
Jul 09, 2007 | 14.43 | 14.43 | 14.30 | 14.43 | 3,000 | +0.09(+0.63%) |
Jul 06, 2007 | 14.24 | 14.43 | 14.24 | 14.34 | 5,300 | +0.10(+0.70%) |
Jul 05, 2007 | 14.48 | 14.48 | 14.24 | 14.24 | 6,900 | -0.33(-2.26%) |
Jul 03, 2007 | 14.47 | 14.58 | 14.47 | 14.57 | 1,100 | +0.10(+0.69%) |
Jul 02, 2007 | 14.60 | 14.60 | 14.45 | 14.47 | 4,200 | -0.16(-1.09%) |
Jun 29, 2007 | 14.65 | 14.65 | 14.63 | 14.63 | 900 | +0.06(+0.41%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.57 | 14.57 | 3,100 | -0.09(-0.61%) |
Jun 27, 2007 | 14.90 | 14.90 | 14.61 | 14.66 | 5,900 | -0.44(-2.91%) |
Jun 26, 2007 | 15.05 | 15.10 | 15.05 | 15.10 | 300 | +0.20(+1.34%) |
Jun 25, 2007 | 15.10 | 15.20 | 14.84 | 14.90 | 2,600 | -0.10(-0.67%) |
Jun 22, 2007 | 14.99 | 15.00 | 14.74 | 15.00 | 900 | +0.15(+1.01%) |
Jun 21, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 14.68 | 15.32 | 14.68 | 14.85 | 4,100 | +0.03(+0.20%) |
Jun 19, 2007 | 14.55 | 14.90 | 14.55 | 14.82 | 7,300 | +0.32(+2.21%) |
Jun 18, 2007 | 14.55 | 14.55 | 14.50 | 14.50 | 1,400 | -0.05(-0.34%) |
Jun 15, 2007 | 14.61 | 14.61 | 14.45 | 14.55 | 7,700 | -0.16(-1.09%) |
Jun 14, 2007 | 14.90 | 14.93 | 14.51 | 14.71 | 5,200 | -0.29(-1.93%) |
Jun 13, 2007 | 15.05 | 15.05 | 15.00 | 15.00 | 200 | +0.10(+0.67%) |
Jun 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 15.00 | 15.00 | 14.90 | 14.90 | 1,000 | -0.20(-1.32%) |
Jun 08, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.05(+0.33%) |
Jun 07, 2007 | 15.10 | 15.45 | 15.05 | 15.05 | 4,800 | -0.21(-1.38%) |
Jun 06, 2007 | 15.45 | 15.60 | 15.25 | 15.26 | 4,000 | -0.34(-2.18%) |
Jun 05, 2007 | 15.45 | 15.60 | 15.44 | 15.60 | 1,600 | +0.04(+0.26%) |
Jun 04, 2007 | 15.59 | 15.59 | 15.56 | 15.56 | 400 | -0.02(-0.13%) |
Jun 01, 2007 | 15.28 | 15.58 | 15.28 | 15.58 | 3,700 | +0.38(+2.50%) |
May 31, 2007 | 15.20 | 15.25 | 15.20 | 15.20 | 2,200 | +0.10(+0.66%) |
May 30, 2007 | 15.14 | 15.26 | 15.05 | 15.10 | 4,400 | +0.00(+0.00%) |
May 29, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.05(-0.33%) |
May 25, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 24, 2007 | 15.50 | 15.50 | 15.15 | 15.15 | 3,700 | -0.35(-2.26%) |
May 23, 2007 | 15.30 | 15.50 | 15.30 | 15.50 | 2,600 | +0.25(+1.64%) |
May 22, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | -0.07(-0.46%) |
May 21, 2007 | 15.33 | 15.33 | 15.32 | 15.32 | 1,100 | -0.03(-0.20%) |
May 18, 2007 | 15.38 | 15.39 | 15.31 | 15.35 | 4,200 | -0.05(-0.32%) |
May 17, 2007 | 15.60 | 15.60 | 15.40 | 15.40 | 3,200 | -0.20(-1.28%) |
May 16, 2007 | 15.50 | 15.60 | 15.50 | 15.60 | 3,200 | +0.11(+0.71%) |
May 15, 2007 | 15.44 | 15.49 | 15.44 | 15.49 | 1,900 | +0.09(+0.58%) |
May 14, 2007 | 15.43 | 15.43 | 15.40 | 15.40 | 1,000 | -0.03(-0.19%) |
May 11, 2007 | 15.50 | 15.50 | 15.43 | 15.43 | 200 | -0.07(-0.45%) |
May 10, 2007 | 15.50 | 15.50 | 15.44 | 15.50 | 3,700 | -0.01(-0.06%) |
May 09, 2007 | 15.51 | 15.51 | 15.51 | 15.51 | 200 | +0.01(+0.06%) |
May 08, 2007 | 15.55 | 15.60 | 15.50 | 15.50 | 3,700 | -0.25(-1.59%) |
May 07, 2007 | 15.50 | 15.75 | 15.50 | 15.75 | 3,700 | +0.15(+0.96%) |
May 04, 2007 | 15.70 | 15.70 | 15.60 | 15.60 | 3,700 | -0.10(-0.64%) |
May 03, 2007 | 15.40 | 15.70 | 15.38 | 15.70 | 11,000 | +0.35(+2.28%) |
May 02, 2007 | 15.35 | 15.38 | 15.30 | 15.35 | 2,200 | +0.07(+0.44%) |