Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.76 | 13.76 | 13.66 | 13.66 | 523 | -0.50(-3.51%) |
Jul 30, 2007 | 14.15 | 14.15 | 14.15 | 14.15 | 130 | +0.28(+1.98%) |
Jul 27, 2007 | 14.05 | 14.05 | 13.88 | 13.88 | 1,438 | -0.29(-2.05%) |
Jul 26, 2007 | 14.17 | 14.17 | 14.17 | 14.17 | 130 | -0.60(-4.04%) |
Jul 25, 2007 | 14.68 | 14.77 | 14.68 | 14.77 | 2,288 | +0.04(+0.26%) |
Jul 24, 2007 | 14.83 | 14.87 | 14.67 | 14.73 | 7,251 | -0.15(-0.98%) |
Jul 23, 2007 | 14.87 | 14.91 | 14.87 | 14.87 | 857 | +0.07(+0.46%) |
Jul 20, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 523 | -0.03(-0.21%) |
Jul 17, 2007 | 14.79 | 14.83 | 14.76 | 14.83 | 915 | +0.24(+1.68%) |
Jul 16, 2007 | 14.92 | 14.92 | 14.30 | 14.59 | 6,343 | -0.38(-2.55%) |
Jul 13, 2007 | 14.93 | 14.99 | 14.84 | 14.97 | 4,466 | -0.06(-0.41%) |
Jul 12, 2007 | 14.92 | 15.03 | 14.92 | 15.03 | 793 | +0.12(+0.82%) |
Jul 11, 2007 | 15.06 | 15.06 | 14.91 | 14.91 | 536 | +0.00(+0.00%) |
Jul 10, 2007 | 14.97 | 14.97 | 14.91 | 14.91 | 1,700 | +0.00(+0.00%) |
Jul 09, 2007 | 14.91 | 15.00 | 14.91 | 14.91 | 2,227 | -0.02(-0.16%) |
Jul 06, 2007 | 14.92 | 14.94 | 14.91 | 14.94 | 3,269 | +0.02(+0.16%) |
Jul 05, 2007 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 14.91 | 15.09 | 14.91 | 14.91 | 4,238 | +0.08(+0.52%) |
Jul 02, 2007 | 14.90 | 14.90 | 14.67 | 14.83 | 2,170 | +0.11(+0.78%) |
Jun 29, 2007 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 14.87 | 14.87 | 14.72 | 14.72 | 4,575 | +0.00(+0.00%) |
Jun 27, 2007 | 14.53 | 14.72 | 14.52 | 14.72 | 6,081 | +0.18(+1.26%) |
Jun 26, 2007 | 14.48 | 14.64 | 14.38 | 14.54 | 3,617 | +0.08(+0.53%) |
Jun 25, 2007 | 14.69 | 14.72 | 14.46 | 14.46 | 13,171 | -0.16(-1.10%) |
Jun 22, 2007 | 14.48 | 14.76 | 14.48 | 14.62 | 4,404 | -0.05(-0.36%) |
Jun 21, 2007 | 14.73 | 14.80 | 14.53 | 14.67 | 5,646 | -0.20(-1.34%) |
Jun 20, 2007 | 15.29 | 15.29 | 14.87 | 14.87 | 4,707 | -0.17(-1.10%) |
Jun 19, 2007 | 15.29 | 15.29 | 15.04 | 15.04 | 1,046 | -0.25(-1.66%) |
Jun 18, 2007 | 15.68 | 15.68 | 15.29 | 15.29 | 3,661 | -0.56(-3.52%) |
Jun 15, 2007 | 15.71 | 15.87 | 15.59 | 15.85 | 5,754 | -0.01(-0.05%) |
Jun 14, 2007 | 15.61 | 15.87 | 15.52 | 15.86 | 3,400 | -0.28(-1.75%) |
Jun 13, 2007 | 16.25 | 16.43 | 16.14 | 16.14 | 1,046 | -0.07(-0.42%) |
Jun 12, 2007 | 16.24 | 16.44 | 16.06 | 16.21 | 7,192 | -0.31(-1.85%) |
Jun 11, 2007 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 16.59 | 16.59 | 16.44 | 16.52 | 1,094 | +0.08(+0.51%) |
Jun 07, 2007 | 16.52 | 16.52 | 16.39 | 16.43 | 1,324 | -0.16(-0.97%) |
Jun 06, 2007 | 16.23 | 16.66 | 16.16 | 16.59 | 2,353 | +0.31(+1.88%) |
Jun 05, 2007 | 16.23 | 16.54 | 16.23 | 16.29 | 2,648 | -0.20(-1.21%) |
Jun 04, 2007 | 16.01 | 16.91 | 16.01 | 16.49 | 7,061 | +0.43(+2.67%) |
Jun 01, 2007 | 15.91 | 16.06 | 15.91 | 16.06 | 1,046 | +0.15(+0.91%) |
May 31, 2007 | 15.75 | 15.91 | 15.75 | 15.91 | 1,664 | +0.24(+1.51%) |
May 30, 2007 | 15.78 | 15.78 | 15.68 | 15.68 | 4,411 | +0.00(+0.00%) |
May 29, 2007 | 15.79 | 15.89 | 15.68 | 15.68 | 1,700 | -0.12(-0.77%) |
May 25, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
May 24, 2007 | 15.88 | 15.88 | 15.74 | 15.80 | 1,316 | -0.31(-1.95%) |
May 23, 2007 | 16.13 | 16.13 | 16.06 | 16.11 | 2,092 | +0.05(+0.33%) |
May 22, 2007 | 16.73 | 16.80 | 16.06 | 16.06 | 12,269 | -0.74(-4.42%) |
May 21, 2007 | 17.07 | 17.07 | 16.80 | 16.80 | 2,016 | -0.01(-0.05%) |
May 18, 2007 | 16.96 | 16.96 | 16.81 | 16.81 | 523 | -0.37(-2.14%) |
May 17, 2007 | 17.07 | 17.20 | 17.07 | 17.17 | 1,599 | +0.06(+0.36%) |
May 16, 2007 | 17.05 | 17.11 | 17.05 | 17.11 | 3,007 | +0.05(+0.31%) |
May 15, 2007 | 17.15 | 17.15 | 17.06 | 17.06 | 1,034 | -0.24(-1.41%) |
May 14, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 261 | -0.01(-0.04%) |
May 11, 2007 | 17.24 | 17.31 | 17.11 | 17.31 | 1,830 | +0.12(+0.71%) |
May 10, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
May 09, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 130 | +0.03(+0.18%) |
May 08, 2007 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 07, 2007 | 17.11 | 17.16 | 17.07 | 17.16 | 1,488 | +0.03(+0.18%) |
May 04, 2007 | 17.20 | 17.25 | 17.02 | 17.13 | 2,615 | -0.12(-0.71%) |
May 03, 2007 | 17.27 | 17.39 | 17.08 | 17.25 | 10,413 | +0.12(+0.71%) |
May 02, 2007 | 17.11 | 17.24 | 16.46 | 17.13 | 19,881 | -0.08(-0.44%) |