Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 3,800 | +0.25(+1.72%) |
Jul 30, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 14.54 | 14.55 | 14.54 | 14.55 | 4,600 | -0.02(-0.14%) |
Jul 26, 2007 | 14.45 | 14.57 | 14.40 | 14.57 | 5,900 | +0.00(+0.00%) |
Jul 25, 2007 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 14.60 | 14.60 | 14.45 | 14.57 | 7,500 | -0.06(-0.41%) |
Jul 23, 2007 | 14.64 | 14.64 | 14.63 | 14.63 | 1,700 | -0.01(-0.07%) |
Jul 20, 2007 | 14.64 | 14.64 | 14.64 | 14.64 | 700 | -0.11(-0.75%) |
Jul 19, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 14.72 | 14.75 | 14.72 | 14.75 | 1,500 | +0.03(+0.20%) |
Jul 17, 2007 | 14.65 | 14.72 | 14.65 | 14.72 | 5,800 | +0.11(+0.75%) |
Jul 16, 2007 | 14.90 | 14.90 | 14.61 | 14.61 | 13,900 | -0.41(-2.73%) |
Jul 13, 2007 | 14.97 | 15.02 | 14.97 | 15.02 | 600 | -0.03(-0.20%) |
Jul 12, 2007 | 15.00 | 15.06 | 15.00 | 15.05 | 3,700 | +0.04(+0.25%) |
Jul 11, 2007 | 15.00 | 15.09 | 15.00 | 15.01 | 5,900 | +0.00(+0.01%) |
Jul 10, 2007 | 15.00 | 15.01 | 15.00 | 15.01 | 6,700 | +0.01(+0.07%) |
Jul 09, 2007 | 15.13 | 15.13 | 15.00 | 15.00 | 3,400 | -0.09(-0.60%) |
Jul 06, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 1,000 | -0.06(-0.40%) |
Jul 05, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | -0.14(-0.92%) |
Jul 03, 2007 | 15.29 | 15.29 | 15.29 | 15.29 | 300 | +0.07(+0.46%) |
Jul 02, 2007 | 15.21 | 15.22 | 15.21 | 15.22 | 400 | +0.07(+0.46%) |
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%) |