Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.65 | 16.69 | 16.56 | 16.56 | 2,724 | +0.40(+2.50%) |
Jul 30, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,238 | -0.03(-0.20%) |
Jul 27, 2007 | 16.19 | 16.19 | 16.14 | 16.18 | 3,095 | -0.37(-2.24%) |
Jul 26, 2007 | 16.51 | 16.64 | 16.51 | 16.56 | 3,590 | -0.48(-2.84%) |
Jul 25, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 619 | -0.33(-1.91%) |
Jul 23, 2007 | 17.37 | 17.37 | 17.37 | 17.37 | 3,714 | +0.05(+0.28%) |
Jul 20, 2007 | 17.50 | 17.50 | 17.30 | 17.32 | 1,238 | -0.36(-2.01%) |
Jul 19, 2007 | 17.68 | 17.68 | 17.68 | 17.68 | 6,191 | +0.20(+1.16%) |
Jul 18, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 1,238 | -0.16(-0.92%) |
Jul 17, 2007 | 17.54 | 17.64 | 17.54 | 17.64 | 371 | +0.07(+0.41%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.57 | 17.57 | 866 | -0.01(-0.05%) |
Jul 13, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 2,847 | +0.53(+3.13%) |
Jul 12, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 123 | +0.13(+0.76%) |
Jul 10, 2007 | 16.98 | 17.00 | 16.90 | 16.91 | 2,228 | +0.29(+1.75%) |
Jul 09, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 123 | +0.15(+0.93%) |
Jun 28, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 123 | +0.27(+1.70%) |
Jun 27, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 6,191 | -0.14(-0.84%) |
Jun 26, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 123 | +0.00(+0.00%) |
Jun 25, 2007 | 16.49 | 16.49 | 16.33 | 16.33 | 1,114 | -0.13(-0.78%) |
Jun 22, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 1,238 | +0.00(+0.00%) |
Jun 21, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 16.60 | 16.62 | 16.46 | 16.46 | 990 | +0.27(+1.65%) |
Jun 19, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 16.18 | 16.19 | 16.18 | 16.19 | 1,362 | -0.49(-2.95%) |
Jun 12, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 1,114 | -0.10(-0.58%) |
Jun 04, 2007 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 16.81 | 16.81 | 16.78 | 16.78 | 1,609 | +0.36(+2.16%) |
May 31, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
May 30, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 1,238 | +0.21(+1.29%) |
May 29, 2007 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
May 25, 2007 | 16.21 | 16.22 | 16.21 | 16.22 | 24,765 | -0.13(-0.79%) |
May 24, 2007 | 16.44 | 16.44 | 16.35 | 16.35 | 13,620 | -0.14(-0.83%) |
May 23, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 1,238 | +0.11(+0.64%) |
May 22, 2007 | 16.38 | 16.38 | 16.38 | 16.38 | 3,714 | -0.03(-0.20%) |
May 21, 2007 | 16.45 | 16.45 | 16.41 | 16.41 | 3,714 | +0.12(+0.74%) |
May 18, 2007 | 16.26 | 16.31 | 16.24 | 16.29 | 13,620 | +0.06(+0.40%) |
May 17, 2007 | 16.05 | 16.22 | 16.05 | 16.22 | 9,906 | +0.06(+0.40%) |
May 16, 2007 | 16.18 | 16.18 | 16.16 | 16.16 | 6,191 | -0.14(-0.84%) |
May 15, 2007 | 16.21 | 16.31 | 16.18 | 16.30 | 16,097 | +0.13(+0.80%) |
May 14, 2007 | 16.23 | 16.27 | 16.16 | 16.17 | 12,382 | -0.05(-0.30%) |
May 11, 2007 | 16.22 | 16.22 | 16.22 | 16.22 | 12,382 | +0.14(+0.85%) |