Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.78 | 16.78 | 16.61 | 16.61 | 2,573 | +0.02(+0.14%) |
Jun 28, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 4,632 | +0.19(+1.19%) |
Jun 27, 2007 | 16.13 | 16.40 | 16.13 | 16.40 | 2,059 | -0.38(-2.27%) |
Jun 26, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 16.98 | 16.98 | 16.78 | 16.78 | 4,761 | -0.19(-1.10%) |
Jun 22, 2007 | 16.92 | 16.96 | 16.92 | 16.96 | 643 | +0.13(+0.78%) |
Jun 21, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.99 | 16.99 | 16.83 | 16.83 | 2,702 | -0.45(-2.61%) |
Jun 19, 2007 | 17.28 | 17.28 | 17.28 | 17.28 | 128 | -0.08(-0.45%) |
Jun 18, 2007 | 17.34 | 17.36 | 17.30 | 17.36 | 2,187 | +0.14(+0.81%) |
Jun 15, 2007 | 17.21 | 17.22 | 17.21 | 17.22 | 3,088 | +0.23(+1.37%) |
Jun 14, 2007 | 16.99 | 16.99 | 16.99 | 16.99 | 772 | +0.34(+2.05%) |
Jun 13, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 1,158 | +0.25(+1.52%) |
Jun 12, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 1,286 | -0.10(-0.61%) |
Jun 11, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 257 | +0.42(+2.61%) |
Jun 08, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 128 | -0.19(-1.19%) |
Jun 07, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 257 | -0.29(-1.74%) |
Jun 06, 2007 | 16.56 | 16.56 | 16.56 | 16.56 | 257 | -0.13(-0.79%) |
Jun 05, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 900 | +0.09(+0.51%) |
Jun 01, 2007 | 16.64 | 16.64 | 16.61 | 16.61 | 514 | +0.19(+1.14%) |
May 31, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 128 | +0.33(+2.08%) |
May 30, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
May 29, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
May 25, 2007 | 16.07 | 16.08 | 16.07 | 16.08 | 14,156 | +0.23(+1.47%) |
May 24, 2007 | 16.13 | 16.13 | 15.85 | 15.85 | 19,561 | -0.39(-2.39%) |
May 23, 2007 | 16.34 | 16.41 | 16.24 | 16.24 | 1,930 | -0.02(-0.14%) |
May 22, 2007 | 16.44 | 16.44 | 16.26 | 16.26 | 900 | -0.19(-1.18%) |
May 21, 2007 | 16.31 | 16.46 | 16.31 | 16.46 | 1,286 | +0.30(+1.83%) |
May 18, 2007 | 16.08 | 16.16 | 16.08 | 16.16 | 2,831 | +0.23(+1.41%) |
May 17, 2007 | 15.94 | 15.94 | 15.94 | 15.94 | 643 | +0.20(+1.28%) |
May 16, 2007 | 15.73 | 15.73 | 15.73 | 15.73 | 257 | +0.02(+0.15%) |
May 15, 2007 | 15.66 | 15.80 | 15.66 | 15.71 | 5,276 | +0.12(+0.80%) |
May 14, 2007 | 15.73 | 15.73 | 15.59 | 15.59 | 2,831 | -0.06(-0.40%) |
May 11, 2007 | 15.58 | 15.66 | 15.57 | 15.65 | 77,602 | +0.27(+1.77%) |