Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.39 | 15.40 | 15.39 | 15.40 | 2,000 | +0.07(+0.46%) |
Jun 28, 2007 | 15.38 | 15.38 | 15.33 | 15.33 | 900 | -0.03(-0.20%) |
Jun 27, 2007 | 15.36 | 15.36 | 15.36 | 15.36 | 800 | +0.07(+0.46%) |
Jun 26, 2007 | 15.36 | 15.36 | 15.29 | 15.29 | 1,000 | -0.03(-0.20%) |
Jun 25, 2007 | 15.30 | 15.41 | 15.28 | 15.32 | 4,800 | -0.08(-0.52%) |
Jun 22, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.05(+0.33%) |
Jun 21, 2007 | 15.53 | 15.53 | 15.03 | 15.35 | 2,200 | -0.20(-1.29%) |
Jun 20, 2007 | 15.43 | 15.55 | 15.43 | 15.55 | 1,900 | +0.04(+0.26%) |
Jun 19, 2007 | 15.36 | 15.61 | 15.30 | 15.51 | 7,900 | +0.19(+1.24%) |
Jun 18, 2007 | 15.33 | 15.40 | 15.32 | 15.32 | 1,100 | +0.00(+0.00%) |
Jun 15, 2007 | 15.21 | 15.49 | 15.16 | 15.32 | 9,100 | +0.11(+0.72%) |
Jun 14, 2007 | 15.34 | 15.34 | 15.21 | 15.21 | 3,300 | -0.19(-1.23%) |
Jun 13, 2007 | 15.49 | 15.53 | 15.40 | 15.40 | 2,200 | -0.10(-0.65%) |
Jun 12, 2007 | 15.57 | 15.58 | 15.48 | 15.50 | 2,600 | -0.09(-0.58%) |
Jun 11, 2007 | 15.63 | 15.63 | 15.59 | 15.59 | 1,900 | -0.13(-0.83%) |
Jun 08, 2007 | 15.72 | 15.72 | 15.72 | 15.72 | 700 | +0.00(+0.00%) |
Jun 07, 2007 | 15.74 | 15.76 | 15.70 | 15.72 | 1,700 | -0.02(-0.13%) |
Jun 06, 2007 | 15.78 | 15.78 | 15.74 | 15.74 | 1,700 | -0.05(-0.32%) |
Jun 05, 2007 | 15.83 | 15.87 | 15.79 | 15.79 | 2,900 | -0.11(-0.69%) |
Jun 04, 2007 | 15.87 | 15.90 | 15.87 | 15.90 | 2,700 | +0.00(+0.00%) |
Jun 01, 2007 | 15.96 | 16.00 | 15.90 | 15.90 | 2,900 | -0.06(-0.38%) |
May 31, 2007 | 15.89 | 15.96 | 15.89 | 15.96 | 1,700 | -0.02(-0.13%) |
May 30, 2007 | 15.98 | 15.98 | 15.98 | 15.98 | 200 | +0.04(+0.25%) |
May 29, 2007 | 16.04 | 16.05 | 15.94 | 15.94 | 2,600 | -0.04(-0.25%) |
May 25, 2007 | 16.03 | 16.05 | 15.98 | 15.98 | 1,900 | -0.04(-0.25%) |
May 24, 2007 | 16.14 | 16.14 | 16.02 | 16.02 | 1,300 | -0.10(-0.62%) |
May 23, 2007 | 16.16 | 16.16 | 16.12 | 16.12 | 9,800 | -0.04(-0.25%) |
May 22, 2007 | 16.20 | 16.20 | 16.16 | 16.16 | 400 | -0.13(-0.80%) |
May 21, 2007 | 16.35 | 16.35 | 16.29 | 16.29 | 500 | -0.03(-0.18%) |
May 18, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
May 17, 2007 | 16.29 | 16.34 | 16.27 | 16.32 | 3,400 | -0.02(-0.12%) |
May 16, 2007 | 16.57 | 16.57 | 16.28 | 16.34 | 12,000 | -0.10(-0.61%) |
May 15, 2007 | 16.12 | 16.44 | 16.12 | 16.44 | 2,600 | +0.26(+1.61%) |
May 14, 2007 | 16.04 | 16.18 | 16.04 | 16.18 | 9,000 | +0.15(+0.94%) |
May 11, 2007 | 16.00 | 16.10 | 16.00 | 16.03 | 2,800 | +0.00(+0.00%) |
May 10, 2007 | 16.16 | 16.16 | 15.93 | 16.03 | 6,200 | -0.12(-0.74%) |
May 09, 2007 | 16.07 | 16.15 | 16.07 | 16.15 | 1,800 | +0.15(+0.94%) |
May 08, 2007 | 16.05 | 16.05 | 16.00 | 16.00 | 1,100 | +0.00(+0.00%) |
May 07, 2007 | 16.07 | 16.07 | 16.00 | 16.00 | 1,900 | -0.10(-0.62%) |
May 04, 2007 | 16.01 | 16.10 | 16.01 | 16.10 | 1,100 | +0.08(+0.48%) |
May 03, 2007 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
May 02, 2007 | 16.03 | 16.03 | 15.97 | 16.02 | 2,600 | +0.03(+0.20%) |
May 01, 2007 | 16.02 | 16.02 | 15.97 | 15.99 | 1,700 | -0.15(-0.93%) |
Apr 30, 2007 | 16.13 | 16.15 | 16.07 | 16.14 | 1,900 | +0.04(+0.25%) |
Apr 27, 2007 | 15.95 | 16.10 | 15.95 | 16.10 | 900 | +0.11(+0.69%) |
Apr 26, 2007 | 15.99 | 16.20 | 15.99 | 15.99 | 4,000 | +0.00(+0.00%) |
Apr 25, 2007 | 15.98 | 15.99 | 15.91 | 15.99 | 1,700 | +0.07(+0.44%) |
Apr 24, 2007 | 15.90 | 15.95 | 15.90 | 15.92 | 3,600 | +0.07(+0.44%) |
Apr 23, 2007 | 15.81 | 15.85 | 15.69 | 15.85 | 6,300 | +0.11(+0.70%) |
Apr 20, 2007 | 15.71 | 15.81 | 15.69 | 15.74 | 6,000 | +0.03(+0.19%) |
Apr 19, 2007 | 15.66 | 15.71 | 15.66 | 15.71 | 2,700 | +0.03(+0.19%) |
Apr 18, 2007 | 15.74 | 15.74 | 15.68 | 15.68 | 3,200 | -0.08(-0.51%) |
Apr 17, 2007 | 15.78 | 15.83 | 15.76 | 15.76 | 2,000 | -0.02(-0.13%) |
Apr 16, 2007 | 15.80 | 15.81 | 15.78 | 15.78 | 1,600 | -0.08(-0.50%) |
Apr 13, 2007 | 15.82 | 15.86 | 15.82 | 15.86 | 2,200 | +0.04(+0.25%) |
Apr 12, 2007 | 15.89 | 15.89 | 15.82 | 15.82 | 3,000 | -0.08(-0.50%) |
Apr 11, 2007 | 15.88 | 16.00 | 15.88 | 15.90 | 3,800 | +0.00(+0.00%) |
Apr 10, 2007 | 15.95 | 16.00 | 15.90 | 15.90 | 12,100 | +0.02(+0.13%) |
Apr 09, 2007 | 15.91 | 15.91 | 15.88 | 15.88 | 2,000 | -0.07(-0.44%) |
Apr 05, 2007 | 15.95 | 15.95 | 15.92 | 15.95 | 2,200 | -0.02(-0.13%) |
Apr 04, 2007 | 15.91 | 15.97 | 15.91 | 15.97 | 2,100 | +0.08(+0.50%) |
Apr 03, 2007 | 15.87 | 15.89 | 15.86 | 15.89 | 4,000 | +0.04(+0.24%) |