Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 13.22 | 13.22 | 13.09 | 13.09 | 1,800 | +0.08(+0.61%) |
Jul 27, 2007 | 13.33 | 13.33 | 13.01 | 13.01 | 3,375 | -0.37(-2.76%) |
Jul 26, 2007 | 13.60 | 13.60 | 13.38 | 13.38 | 4,725 | -0.29(-2.11%) |
Jul 25, 2007 | 13.76 | 13.76 | 13.64 | 13.67 | 6,975 | +0.00(+0.00%) |
Jul 24, 2007 | 13.73 | 13.77 | 13.51 | 13.67 | 5,850 | -0.02(-0.16%) |
Jul 23, 2007 | 13.76 | 13.76 | 13.69 | 13.69 | 675 | -0.09(-0.65%) |
Jul 20, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 13.87 | 13.87 | 13.78 | 13.78 | 1,125 | -0.09(-0.64%) |
Jul 18, 2007 | 13.78 | 13.87 | 13.76 | 13.87 | 3,600 | +0.08(+0.60%) |
Jul 17, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 1,125 | +0.03(+0.21%) |
Jul 16, 2007 | 13.71 | 13.76 | 13.53 | 13.76 | 5,400 | -0.11(-0.80%) |
Jul 13, 2007 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 14.09 | 14.09 | 13.78 | 13.87 | 9,675 | -0.13(-0.95%) |
Jul 11, 2007 | 14.04 | 14.08 | 14.00 | 14.00 | 2,250 | -0.13(-0.94%) |
Jul 10, 2007 | 14.13 | 14.15 | 14.13 | 14.13 | 7,650 | -0.11(-0.78%) |
Jul 09, 2007 | 14.02 | 14.24 | 14.02 | 14.24 | 4,500 | +0.16(+1.10%) |
Jul 06, 2007 | 14.13 | 14.13 | 14.09 | 14.09 | 1,800 | -0.02(-0.16%) |
Jul 05, 2007 | 14.09 | 14.13 | 14.03 | 14.11 | 9,675 | +0.02(+0.16%) |
Jul 03, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 14.09 | 14.12 | 14.09 | 14.09 | 7,200 | +0.11(+0.79%) |
Jun 28, 2007 | 14.11 | 14.33 | 13.98 | 13.98 | 4,275 | -0.23(-1.60%) |
Jun 27, 2007 | 14.13 | 14.20 | 14.13 | 14.20 | 900 | +0.05(+0.34%) |
Jun 26, 2007 | 14.20 | 14.20 | 14.16 | 14.16 | 675 | -0.09(-0.62%) |
Jun 25, 2007 | 14.24 | 14.24 | 14.24 | 14.24 | 450 | -0.02(-0.16%) |
Jun 22, 2007 | 14.22 | 14.33 | 14.22 | 14.27 | 3,600 | +0.16(+1.10%) |
Jun 21, 2007 | 14.31 | 14.42 | 13.91 | 14.11 | 2,025 | +0.11(+0.79%) |
Jun 20, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 225 | -0.10(-0.72%) |
Jun 19, 2007 | 14.05 | 14.10 | 14.04 | 14.10 | 1,800 | -0.03(-0.22%) |
Jun 18, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 13.62 | 14.34 | 13.02 | 14.13 | 13,950 | +0.62(+4.61%) |
Jun 14, 2007 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 13.51 | 13.51 | 13.51 | 13.51 | 450 | +0.04(+0.30%) |
Jun 12, 2007 | 13.44 | 13.60 | 13.44 | 13.47 | 3,600 | +0.12(+0.86%) |
Jun 11, 2007 | 13.33 | 13.36 | 13.33 | 13.36 | 900 | -0.09(-0.66%) |
Jun 08, 2007 | 13.33 | 13.44 | 13.33 | 13.44 | 900 | +0.11(+0.83%) |
Jun 07, 2007 | 13.42 | 13.42 | 13.33 | 13.33 | 1,125 | -0.11(-0.83%) |
Jun 06, 2007 | 13.76 | 13.76 | 13.44 | 13.44 | 2,025 | -0.38(-2.73%) |
Jun 05, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 14.02 | 14.02 | 13.82 | 13.82 | 5,625 | -0.27(-1.89%) |
May 31, 2007 | 14.18 | 14.18 | 13.98 | 14.09 | 2,475 | +0.02(+0.16%) |
May 30, 2007 | 14.24 | 14.24 | 14.07 | 14.07 | 2,025 | -0.07(-0.47%) |
May 29, 2007 | 14.27 | 14.27 | 14.13 | 14.13 | 3,375 | -0.24(-1.70%) |
May 25, 2007 | 14.07 | 14.38 | 14.07 | 14.38 | 2,700 | +0.31(+2.21%) |
May 24, 2007 | 14.07 | 14.07 | 14.07 | 14.07 | 1,350 | -0.07(-0.47%) |
May 23, 2007 | 14.04 | 14.15 | 14.02 | 14.13 | 2,025 | +0.00(+0.00%) |
May 22, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 225 | -0.09(-0.63%) |
May 21, 2007 | 14.22 | 14.22 | 14.21 | 14.22 | 900 | +0.00(+0.00%) |
May 18, 2007 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.00(+0.00%) |
May 17, 2007 | 14.22 | 14.24 | 14.22 | 14.22 | 1,350 | -0.02(-0.16%) |
May 16, 2007 | 14.13 | 14.24 | 14.13 | 14.24 | 675 | +0.11(+0.79%) |
May 15, 2007 | 14.22 | 14.22 | 14.13 | 14.13 | 450 | +0.00(+0.00%) |
May 14, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 450 | -0.09(-0.63%) |
May 11, 2007 | 14.13 | 14.22 | 14.13 | 14.22 | 1,125 | +0.09(+0.63%) |
May 10, 2007 | 14.11 | 14.31 | 14.00 | 14.13 | 4,950 | -0.02(-0.16%) |
May 09, 2007 | 14.18 | 14.24 | 14.16 | 14.16 | 3,825 | +0.08(+0.60%) |
May 08, 2007 | 14.51 | 14.51 | 14.07 | 14.07 | 4,500 | -0.34(-2.34%) |
May 07, 2007 | 14.44 | 14.44 | 14.29 | 14.41 | 9,000 | -0.04(-0.25%) |
May 04, 2007 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
May 03, 2007 | 14.44 | 14.47 | 14.31 | 14.44 | 3,825 | -0.09(-0.61%) |
May 02, 2007 | 14.31 | 14.53 | 14.31 | 14.53 | 3,375 | +0.23(+1.61%) |