Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 1,400 | +1.60(+6.53%) |
Jul 30, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.75 | 24.50 | 24.50 | 24.50 | 1,040 | -0.25(-1.01%) |
Jul 26, 2007 | 24.75 | 25.10 | 24.75 | 24.75 | 11,200 | -0.30(-1.20%) |
Jul 25, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | +0.85(+3.51%) |
Jul 24, 2007 | 24.20 | 24.20 | 24.20 | 24.20 | 500 | +0.70(+2.98%) |
Jul 23, 2007 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 23.50 | 23.50 | 23.10 | 23.50 | 2,000 | +1.12(+5.00%) |
Jul 19, 2007 | 22.38 | 22.38 | 22.38 | 22.38 | 2,500 | -0.02(-0.09%) |
Jul 18, 2007 | 21.35 | 22.40 | 22.20 | 22.40 | 1,250 | +1.05(+4.92%) |
Jul 17, 2007 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 21.95 | 21.35 | 21.35 | 21.35 | 590 | -0.60(-2.73%) |
Jul 13, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 1,600 | +0.00(+0.00%) |
Jul 12, 2007 | 21.80 | 22.25 | 21.95 | 21.95 | 2,100 | +0.15(+0.69%) |
Jul 11, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.10(-0.46%) |
Jul 09, 2007 | 21.90 | 21.90 | 21.90 | 21.90 | 300 | +1.65(+8.15%) |
Jul 06, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 5,850 | -1.30(-6.03%) |
Jul 03, 2007 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.05(+0.23%) |
Jul 02, 2007 | 21.50 | 21.64 | 21.50 | 21.50 | 1,200 | -0.15(-0.69%) |
Jun 29, 2007 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 21.65 | 21.99 | 21.65 | 21.65 | 4,005 | +0.05(+0.23%) |
Jun 27, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 430 | -0.60(-2.70%) |
Jun 22, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 22.20 | 24.20 | 22.20 | 22.20 | 1,100 | +2.05(+10.17%) |
Jun 20, 2007 | 20.15 | 22.34 | 22.34 | 20.15 | 6,000 | +0.00(+0.00%) |
Jun 19, 2007 | 20.15 | 22.75 | 22.20 | 20.15 | 2,300 | +0.00(+0.00%) |
Jun 18, 2007 | 20.15 | 22.75 | 22.40 | 20.15 | 2,150 | +0.00(+0.00%) |
Jun 15, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 20.15 | 21.34 | 21.30 | 20.15 | 4,100 | +0.00(+0.00%) |
Jun 13, 2007 | 20.15 | 21.45 | 21.45 | 20.15 | 2,000 | +0.00(+0.00%) |
Jun 12, 2007 | 20.15 | 21.05 | 20.65 | 20.15 | 3,430 | +0.00(+0.00%) |
Jun 11, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | +0.25(+1.26%) |
Jun 07, 2007 | 19.90 | 20.25 | 19.90 | 19.90 | 1,890 | +0.15(+0.76%) |
Jun 06, 2007 | 19.75 | 19.79 | 19.75 | 19.75 | 5,600 | +0.06(+0.30%) |
Jun 05, 2007 | 19.69 | 19.75 | 19.69 | 19.69 | 3,410 | +0.74(+3.91%) |
Jun 04, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | -1.30(-6.42%) |
Jun 01, 2007 | 20.25 | 20.55 | 20.25 | 20.25 | 895 | +0.00(+0.00%) |
May 31, 2007 | 20.25 | 20.55 | 20.25 | 20.25 | 3,500 | +0.65(+3.32%) |
May 30, 2007 | 19.60 | 19.70 | 19.60 | 19.60 | 3,680 | -1.30(-6.22%) |
May 29, 2007 | 20.90 | 21.25 | 20.85 | 20.90 | 3,400 | +0.90(+4.50%) |
May 25, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.00(+0.00%) |
May 24, 2007 | 19.90 | 20.00 | 20.00 | 20.00 | 200 | +0.10(+0.50%) |
May 23, 2007 | 19.90 | 19.90 | 19.90 | 19.90 | 400 | +0.40(+2.05%) |
May 22, 2007 | 19.05 | 19.50 | 19.40 | 19.50 | 700 | +0.45(+2.36%) |
May 21, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 1,375 | +0.00(+0.00%) |
May 18, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
May 17, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
May 16, 2007 | 19.05 | 19.05 | 18.75 | 19.05 | 5,225 | +0.30(+1.60%) |
May 15, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 850 | +0.00(+0.00%) |
May 14, 2007 | 18.75 | 19.20 | 18.75 | 18.75 | 7,000 | -0.25(-1.32%) |
May 11, 2007 | 19.00 | 19.00 | 18.90 | 19.00 | 1,100 | +0.35(+1.88%) |
May 10, 2007 | 18.65 | 18.65 | 18.65 | 18.65 | 1,800 | +0.15(+0.81%) |
May 09, 2007 | 18.50 | 18.85 | 18.40 | 18.50 | 5,300 | +0.50(+2.78%) |
May 08, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | -0.10(-0.55%) |
May 07, 2007 | 18.10 | 18.10 | 18.10 | 18.10 | 400 | +0.65(+3.72%) |
May 04, 2007 | 17.45 | 17.45 | 17.05 | 17.45 | 400 | +1.10(+6.73%) |
May 03, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 3,000 | +0.00(+0.00%) |
May 02, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 2,000 | -0.10(-0.61%) |