| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 9, 2007 | 6.70 | 6.77 | 6.57 | 6.60 | 15,300 | 33.00 | | May 8, 2007 | 7.21 | 7.27 | 6.70 | 6.83 | 31,200 | 34.15 | | May 7, 2007 | 6.70 | 7.14 | 6.56 | 7.07 | 24,100 | 35.35 | | May 4, 2007 | 6.85 | 6.92 | 6.64 | 6.66 | 8,000 | 33.30 | | May 3, 2007 | 6.98 | 7.13 | 6.90 | 6.90 | 13,900 | 34.50 | | May 2, 2007 | 6.90 | 7.12 | 6.89 | 7.00 | 10,800 | 35.00 | | May 1, 2007 | 6.92 | 6.95 | 6.83 | 6.90 | 17,700 | 34.50 | | Apr 30, 2007 | 7.05 | 7.13 | 6.94 | 6.95 | 3,400 | 34.75 | | Apr 27, 2007 | 7.09 | 7.20 | 6.85 | 7.05 | 17,000 | 35.25 | | Apr 26, 2007 | 6.99 | 7.19 | 6.95 | 7.00 | 15,200 | 35.00 | | Apr 25, 2007 | 7.02 | 7.24 | 6.88 | 6.94 | 10,700 | 34.70 | | Apr 24, 2007 | 7.40 | 7.40 | 6.95 | 6.95 | 10,400 | 34.75 | | Apr 23, 2007 | 6.86 | 7.47 | 6.86 | 7.45 | 23,300 | 37.25 | | Apr 20, 2007 | 6.82 | 7.13 | 6.63 | 6.96 | 43,400 | 34.80 | | Apr 19, 2007 | 6.92 | 7.10 | 6.82 | 6.99 | 11,000 | 34.95 | | Apr 18, 2007 | 6.80 | 7.10 | 6.68 | 6.98 | 30,100 | 34.90 | | Apr 17, 2007 | 6.66 | 6.73 | 6.50 | 6.73 | 16,600 | 33.65 | | Apr 16, 2007 | 6.75 | 6.85 | 6.58 | 6.61 | 19,300 | 33.05 | | Apr 13, 2007 | 6.85 | 6.89 | 6.51 | 6.58 | 16,400 | 32.90 | | Apr 12, 2007 | 6.94 | 7.13 | 6.61 | 6.68 | 60,500 | 33.40 | | Apr 11, 2007 | 6.55 | 7.20 | 6.38 | 7.00 | 88,500 | 35.00 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet