Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 109 | +0.45(+3.06%) |
Jul 30, 2007 | 13.97 | 14.65 | 13.97 | 14.65 | 1,343 | +0.00(+0.00%) |
Jul 27, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 1,638 | +0.00(+0.00%) |
Jul 26, 2007 | 14.88 | 14.88 | 14.65 | 14.65 | 1,747 | -0.03(-0.19%) |
Jul 25, 2007 | 14.84 | 14.84 | 13.32 | 14.67 | 12,900 | -0.52(-3.43%) |
Jul 24, 2007 | 15.47 | 15.47 | 15.20 | 15.20 | 1,157 | -0.30(-1.95%) |
Jul 23, 2007 | 15.50 | 15.53 | 15.50 | 15.50 | 436 | -0.01(-0.06%) |
Jul 20, 2007 | 15.57 | 15.57 | 15.51 | 15.51 | 1,496 | -0.27(-1.68%) |
Jul 19, 2007 | 15.79 | 15.79 | 15.77 | 15.77 | 218 | +0.27(+1.77%) |
Jul 18, 2007 | 15.67 | 15.67 | 15.50 | 15.50 | 436 | -0.15(-0.94%) |
Jul 17, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 15.63 | 15.64 | 15.63 | 15.64 | 327 | -0.62(-3.83%) |
Jul 10, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 16.27 | 16.27 | 16.06 | 16.27 | 218 | +0.23(+1.43%) |
Jul 06, 2007 | 16.02 | 16.04 | 16.02 | 16.04 | 1,092 | +0.44(+2.82%) |
Jul 05, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 15.63 | 15.63 | 15.49 | 15.60 | 983 | -0.34(-2.13%) |
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%) |