Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.84 | 15.00 | 14.84 | 15.00 | 2,200 | +0.15(+1.01%) |
Jun 28, 2007 | 14.72 | 14.85 | 14.70 | 14.85 | 6,900 | +0.17(+1.16%) |
Jun 27, 2007 | 14.73 | 14.85 | 14.60 | 14.68 | 6,100 | -0.02(-0.14%) |
Jun 26, 2007 | 14.57 | 14.70 | 14.45 | 14.70 | 13,600 | +0.15(+1.03%) |
Jun 25, 2007 | 14.78 | 14.82 | 14.55 | 14.55 | 12,400 | -0.22(-1.49%) |
Jun 22, 2007 | 14.77 | 14.85 | 14.70 | 14.77 | 13,500 | -0.16(-1.07%) |
Jun 21, 2007 | 15.23 | 15.23 | 13.98 | 14.93 | 17,500 | -0.30(-1.97%) |
Jun 20, 2007 | 15.32 | 15.33 | 15.23 | 15.23 | 2,600 | -0.07(-0.46%) |
Jun 19, 2007 | 15.45 | 15.45 | 15.30 | 15.30 | 6,100 | -0.13(-0.84%) |
Jun 18, 2007 | 15.70 | 15.70 | 15.43 | 15.43 | 8,200 | -0.27(-1.72%) |
Jun 15, 2007 | 15.65 | 15.85 | 15.65 | 15.70 | 900 | -0.05(-0.32%) |
Jun 14, 2007 | 15.60 | 15.75 | 15.45 | 15.75 | 6,900 | +0.00(+0.00%) |
Jun 13, 2007 | 15.70 | 15.75 | 15.65 | 15.75 | 1,600 | -0.01(-0.06%) |
Jun 12, 2007 | 15.75 | 15.76 | 15.70 | 15.76 | 4,700 | -0.19(-1.19%) |
Jun 11, 2007 | 16.05 | 16.05 | 15.95 | 15.95 | 1,400 | -0.10(-0.62%) |
Jun 08, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 2,500 | +0.15(+0.94%) |
Jun 07, 2007 | 15.85 | 15.95 | 15.55 | 15.90 | 10,900 | -0.10(-0.62%) |
Jun 06, 2007 | 16.00 | 16.10 | 15.80 | 16.00 | 3,800 | +0.05(+0.31%) |
Jun 05, 2007 | 16.02 | 16.10 | 15.95 | 15.95 | 7,200 | -0.09(-0.56%) |
Jun 04, 2007 | 16.00 | 16.04 | 16.00 | 16.04 | 800 | +0.14(+0.88%) |
Jun 01, 2007 | 15.85 | 15.90 | 15.85 | 15.90 | 600 | +0.05(+0.32%) |
May 31, 2007 | 15.85 | 15.95 | 15.75 | 15.85 | 4,600 | -0.15(-0.94%) |
May 30, 2007 | 15.68 | 16.15 | 15.62 | 16.00 | 20,400 | +0.35(+2.24%) |
May 29, 2007 | 15.71 | 15.75 | 15.62 | 15.65 | 9,200 | -0.06(-0.38%) |
May 25, 2007 | 15.70 | 15.71 | 15.70 | 15.71 | 1,400 | +0.03(+0.19%) |
May 24, 2007 | 15.85 | 15.85 | 15.61 | 15.68 | 7,100 | -0.12(-0.76%) |
May 23, 2007 | 15.69 | 15.85 | 15.69 | 15.80 | 16,600 | +0.10(+0.64%) |
May 22, 2007 | 15.85 | 15.85 | 15.67 | 15.70 | 3,100 | -0.13(-0.82%) |
May 21, 2007 | 15.82 | 15.85 | 15.80 | 15.83 | 1,200 | -0.07(-0.44%) |
May 18, 2007 | 15.75 | 15.90 | 15.75 | 15.90 | 2,000 | +0.16(+1.02%) |
May 17, 2007 | 15.78 | 15.78 | 15.74 | 15.74 | 200 | +0.00(+0.00%) |
May 16, 2007 | 15.81 | 15.94 | 15.74 | 15.74 | 8,300 | -0.01(-0.06%) |
May 15, 2007 | 16.15 | 16.20 | 15.75 | 15.75 | 26,500 | -0.40(-2.48%) |
May 14, 2007 | 16.28 | 16.50 | 15.75 | 16.15 | 9,400 | -0.10(-0.62%) |
May 11, 2007 | 16.23 | 16.25 | 16.23 | 16.25 | 300 | +0.13(+0.81%) |
May 10, 2007 | 16.35 | 16.35 | 16.10 | 16.12 | 3,800 | -0.23(-1.41%) |
May 09, 2007 | 16.33 | 16.35 | 16.33 | 16.35 | 300 | +0.00(+0.00%) |
May 08, 2007 | 16.35 | 16.38 | 16.35 | 16.35 | 3,900 | -0.05(-0.30%) |
May 07, 2007 | 16.39 | 16.40 | 16.39 | 16.40 | 700 | +0.05(+0.31%) |
May 04, 2007 | 16.53 | 16.53 | 16.25 | 16.35 | 4,400 | -0.15(-0.91%) |
May 03, 2007 | 16.60 | 16.60 | 16.50 | 16.50 | 1,500 | -0.19(-1.14%) |
May 02, 2007 | 16.25 | 17.05 | 16.25 | 16.69 | 7,000 | +0.39(+2.39%) |
May 01, 2007 | 16.09 | 16.30 | 16.09 | 16.30 | 8,600 | +0.30(+1.88%) |
Apr 30, 2007 | 16.00 | 16.05 | 16.00 | 16.00 | 2,900 | +0.00(+0.00%) |
Apr 27, 2007 | 15.84 | 16.04 | 15.84 | 16.00 | 13,100 | +0.09(+0.54%) |
Apr 26, 2007 | 15.92 | 15.92 | 15.90 | 15.91 | 1,800 | -0.07(-0.42%) |
Apr 25, 2007 | 16.00 | 16.00 | 15.80 | 15.98 | 4,700 | -0.07(-0.44%) |
Apr 24, 2007 | 16.07 | 16.07 | 15.78 | 16.05 | 7,000 | +0.05(+0.31%) |
Apr 23, 2007 | 16.06 | 16.07 | 16.00 | 16.00 | 800 | -0.04(-0.25%) |
Apr 20, 2007 | 16.01 | 16.04 | 16.01 | 16.04 | 2,500 | +0.06(+0.38%) |
Apr 19, 2007 | 15.98 | 15.99 | 15.87 | 15.98 | 2,700 | +0.03(+0.19%) |
Apr 18, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 300 | +0.06(+0.38%) |
Apr 17, 2007 | 15.79 | 15.90 | 15.79 | 15.89 | 3,100 | +0.14(+0.89%) |
Apr 16, 2007 | 15.72 | 15.75 | 15.65 | 15.75 | 3,200 | +0.06(+0.38%) |
Apr 13, 2007 | 15.58 | 15.69 | 15.54 | 15.69 | 9,700 | +0.13(+0.84%) |
Apr 12, 2007 | 15.59 | 15.59 | 15.55 | 15.56 | 1,200 | -0.03(-0.19%) |
Apr 11, 2007 | 15.43 | 15.59 | 15.43 | 15.59 | 9,300 | +0.11(+0.71%) |
Apr 10, 2007 | 15.65 | 15.65 | 15.46 | 15.48 | 6,500 | -0.17(-1.09%) |
Apr 09, 2007 | 15.64 | 15.65 | 15.60 | 15.65 | 3,900 | +0.04(+0.26%) |
Apr 05, 2007 | 15.71 | 15.73 | 15.61 | 15.61 | 7,700 | -0.05(-0.32%) |
Apr 04, 2007 | 15.85 | 15.85 | 15.66 | 15.66 | 10,300 | -0.16(-1.01%) |
Apr 03, 2007 | 15.85 | 15.95 | 15.76 | 15.82 | 5,700 | -0.03(-0.19%) |