Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 15.50 | 15.94 | 15.47 | 15.94 | 2,404 | +0.44(+2.84%) |
Jun 27, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 218 | -0.27(-1.68%) |
Jun 22, 2007 | 15.45 | 15.76 | 15.45 | 15.76 | 436 | +0.08(+0.50%) |
Jun 21, 2007 | 16.01 | 16.16 | 15.57 | 15.69 | 1,092 | -0.47(-2.92%) |
Jun 20, 2007 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 16.43 | 16.43 | 16.16 | 16.16 | 1,420 | +0.17(+1.09%) |
Jun 18, 2007 | 15.92 | 16.40 | 15.92 | 15.98 | 1,310 | +0.10(+0.63%) |
Jun 15, 2007 | 16.27 | 16.27 | 15.88 | 15.88 | 4,260 | -0.37(-2.25%) |
Jun 14, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 983 | -0.23(-1.39%) |
Jun 12, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 109 | -0.01(-0.04%) |
Jun 11, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 16.52 | 16.52 | 16.48 | 16.48 | 505 | +0.24(+1.45%) |
Jun 06, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 184 | -0.03(-0.17%) |
Jun 05, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 16.28 | 16.28 | 16.25 | 16.28 | 876 | -0.53(-3.16%) |
May 31, 2007 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
May 30, 2007 | 16.82 | 16.82 | 16.81 | 16.81 | 1,444 | +0.56(+3.44%) |
May 29, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 25, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 24, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 23, 2007 | 16.30 | 16.34 | 16.25 | 16.25 | 3,058 | -0.60(-3.53%) |
May 22, 2007 | 16.78 | 16.84 | 16.78 | 16.84 | 540 | +0.37(+2.22%) |
May 21, 2007 | 16.38 | 16.48 | 16.25 | 16.48 | 2,757 | +0.00(+0.00%) |
May 18, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
May 17, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
May 16, 2007 | 16.48 | 16.51 | 16.48 | 16.48 | 901 | -0.27(-1.64%) |
May 15, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 163 | +0.00(+0.00%) |
May 14, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 219 | -0.09(-0.54%) |
May 11, 2007 | 16.49 | 16.84 | 16.48 | 16.84 | 1,834 | +0.03(+0.16%) |
May 10, 2007 | 16.82 | 16.82 | 16.82 | 16.82 | 1,092 | +0.31(+1.89%) |
May 09, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 08, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 120 | -0.04(-0.22%) |
May 07, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 578 | -0.02(-0.10%) |
May 04, 2007 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
May 03, 2007 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
May 02, 2007 | 16.50 | 16.56 | 16.50 | 16.56 | 983 | -0.10(-0.62%) |
May 01, 2007 | 16.69 | 16.76 | 16.48 | 16.66 | 1,994 | -0.09(-0.55%) |
Apr 30, 2007 | 16.86 | 16.86 | 16.75 | 16.75 | 6,297 | -0.05(-0.27%) |
Apr 27, 2007 | 16.88 | 16.96 | 16.80 | 16.80 | 13,436 | -0.14(-0.81%) |
Apr 26, 2007 | 17.07 | 17.07 | 16.93 | 16.93 | 1,857 | +0.00(+0.00%) |
Apr 25, 2007 | 16.26 | 16.93 | 16.25 | 16.93 | 6,397 | +0.41(+2.49%) |
Apr 24, 2007 | 16.34 | 16.52 | 16.25 | 16.52 | 1,310 | +0.05(+0.28%) |
Apr 23, 2007 | 16.20 | 16.48 | 16.03 | 16.48 | 3,060 | -0.17(-1.04%) |
Apr 20, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 16.61 | 16.65 | 16.61 | 16.65 | 588 | +0.51(+3.18%) |
Apr 18, 2007 | 16.52 | 16.52 | 16.14 | 16.14 | 1,346 | -0.29(-1.78%) |
Apr 17, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 424 | +0.00(+0.00%) |
Apr 16, 2007 | 16.61 | 16.61 | 16.43 | 16.43 | 1,117 | -0.05(-0.28%) |
Apr 13, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 515 | +0.00(+0.00%) |
Apr 11, 2007 | 16.34 | 16.48 | 16.34 | 16.48 | 497 | -0.23(-1.37%) |
Apr 10, 2007 | 16.71 | 16.71 | 16.71 | 16.71 | 5,280 | +0.23(+1.39%) |
Apr 09, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 16.38 | 16.48 | 16.38 | 16.48 | 218 | +0.00(+0.00%) |
Apr 04, 2007 | 16.71 | 16.71 | 16.48 | 16.48 | 1,348 | -0.23(-1.37%) |
Apr 03, 2007 | 16.71 | 16.71 | 16.71 | 16.71 | 1,310 | -0.01(-0.08%) |