Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 14.99 | 15.15 | 14.91 | 15.15 | 1,100 | -0.10(-0.66%) |
Jun 27, 2007 | 15.00 | 15.25 | 15.00 | 15.25 | 4,900 | +0.25(+1.67%) |
Jun 26, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 | +0.05(+0.33%) |
Jun 25, 2007 | 15.20 | 15.20 | 14.95 | 14.95 | 9,300 | -0.25(-1.64%) |
Jun 22, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | -0.05(-0.33%) |
Jun 21, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 2,100 | -0.04(-0.26%) |
Jun 20, 2007 | 15.29 | 15.29 | 15.29 | 15.29 | 100 | -0.04(-0.26%) |
Jun 19, 2007 | 15.25 | 15.33 | 15.25 | 15.33 | 200 | +0.03(+0.20%) |
Jun 18, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.05(+0.33%) |
Jun 14, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 15.35 | 15.50 | 15.25 | 15.25 | 2,500 | -0.15(-0.97%) |
Jun 12, 2007 | 15.44 | 15.45 | 15.40 | 15.40 | 3,500 | -0.04(-0.26%) |
Jun 11, 2007 | 15.80 | 15.80 | 15.44 | 15.44 | 8,300 | -0.39(-2.46%) |
Jun 08, 2007 | 16.00 | 16.00 | 15.83 | 15.83 | 500 | -0.07(-0.44%) |
Jun 07, 2007 | 15.70 | 15.90 | 15.70 | 15.90 | 1,500 | +0.16(+1.02%) |
Jun 06, 2007 | 15.91 | 15.91 | 15.65 | 15.74 | 8,900 | -0.21(-1.32%) |
Jun 05, 2007 | 15.95 | 20.00 | 15.95 | 15.95 | 10,800 | +0.05(+0.31%) |
Jun 04, 2007 | 16.05 | 16.05 | 15.90 | 15.90 | 700 | +0.00(+0.00%) |
Jun 01, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 1,700 | -0.17(-1.04%) |
May 31, 2007 | 15.90 | 16.07 | 15.90 | 16.07 | 900 | +0.17(+1.05%) |
May 30, 2007 | 15.95 | 16.05 | 15.90 | 15.90 | 2,600 | -0.01(-0.06%) |
May 29, 2007 | 16.11 | 16.11 | 15.91 | 15.91 | 8,300 | -0.24(-1.49%) |
May 25, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 24, 2007 | 16.02 | 16.15 | 16.00 | 16.15 | 1,000 | +0.04(+0.25%) |
May 23, 2007 | 16.10 | 16.11 | 16.10 | 16.11 | 1,000 | -0.14(-0.86%) |
May 22, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 21, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
May 18, 2007 | 16.14 | 16.25 | 16.14 | 16.25 | 600 | +0.14(+0.87%) |
May 17, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 300 | -0.04(-0.25%) |
May 16, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,000 | -0.07(-0.43%) |
May 15, 2007 | 16.03 | 16.22 | 16.03 | 16.22 | 5,000 | +0.18(+1.12%) |
May 14, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 11, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 1,500 | +0.00(+0.00%) |
May 10, 2007 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 09, 2007 | 15.98 | 16.04 | 15.97 | 16.04 | 3,900 | +0.14(+0.88%) |
May 08, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 500 | +0.00(+0.00%) |
May 07, 2007 | 15.75 | 15.90 | 15.75 | 15.90 | 3,600 | -0.09(-0.56%) |
May 04, 2007 | 15.83 | 15.99 | 15.83 | 15.99 | 8,900 | +0.23(+1.46%) |
May 03, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
May 02, 2007 | 15.76 | 15.76 | 15.75 | 15.76 | 1,900 | +0.01(+0.06%) |
May 01, 2007 | 15.66 | 15.75 | 15.65 | 15.75 | 3,600 | +0.10(+0.64%) |
Apr 30, 2007 | 15.80 | 15.80 | 15.65 | 15.65 | 5,600 | -0.05(-0.32%) |
Apr 27, 2007 | 15.75 | 16.00 | 15.70 | 15.70 | 9,300 | +0.00(+0.00%) |
Apr 26, 2007 | 15.69 | 15.70 | 15.69 | 15.70 | 4,100 | +0.02(+0.13%) |
Apr 25, 2007 | 15.81 | 15.81 | 15.62 | 15.68 | 3,700 | -0.02(-0.13%) |
Apr 24, 2007 | 15.85 | 15.85 | 15.70 | 15.70 | 4,100 | -0.25(-1.57%) |
Apr 23, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 15.75 | 15.95 | 15.75 | 15.95 | 3,900 | +0.27(+1.72%) |
Apr 19, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 1,000 | +0.07(+0.45%) |
Apr 18, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 500 | +0.01(+0.06%) |
Apr 16, 2007 | 15.56 | 15.60 | 15.56 | 15.60 | 3,400 | +0.10(+0.65%) |
Apr 13, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.03(-0.19%) |
Apr 12, 2007 | 15.53 | 15.53 | 15.53 | 15.53 | 500 | +0.06(+0.39%) |
Apr 11, 2007 | 15.47 | 15.50 | 15.47 | 15.47 | 1,700 | -0.03(-0.19%) |
Apr 10, 2007 | 15.54 | 15.54 | 15.47 | 15.50 | 5,700 | -0.07(-0.45%) |
Apr 09, 2007 | 15.55 | 15.57 | 15.54 | 15.57 | 2,500 | -0.02(-0.13%) |
Apr 05, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 200 | +0.00(+0.00%) |
Apr 04, 2007 | 15.61 | 15.61 | 15.59 | 15.59 | 3,800 | +0.00(+0.00%) |
Apr 03, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 2,400 | +0.01(+0.06%) |