Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.29 | 14.35 | 14.25 | 14.35 | 4,100 | +0.05(+0.35%) |
May 30, 2007 | 14.35 | 14.40 | 14.29 | 14.30 | 1,600 | +0.00(+0.00%) |
May 29, 2007 | 14.30 | 14.39 | 14.30 | 14.30 | 2,200 | +0.00(+0.00%) |
May 25, 2007 | 14.50 | 14.50 | 14.30 | 14.30 | 12,300 | -0.20(-1.38%) |
May 24, 2007 | 14.78 | 14.95 | 14.50 | 14.50 | 17,400 | -0.27(-1.83%) |
May 23, 2007 | 14.70 | 14.79 | 14.70 | 14.77 | 600 | +0.07(+0.48%) |
May 22, 2007 | 14.71 | 14.71 | 14.70 | 14.70 | 900 | -0.05(-0.34%) |
May 21, 2007 | 14.80 | 14.80 | 14.72 | 14.75 | 600 | +0.02(+0.14%) |
May 18, 2007 | 14.71 | 14.73 | 14.71 | 14.73 | 500 | +0.03(+0.20%) |
May 17, 2007 | 14.76 | 14.76 | 14.70 | 14.70 | 1,200 | -0.05(-0.34%) |
May 16, 2007 | 14.75 | 14.85 | 14.75 | 14.75 | 1,100 | -0.05(-0.34%) |
May 15, 2007 | 14.95 | 14.95 | 14.65 | 14.80 | 6,000 | -0.19(-1.27%) |
May 14, 2007 | 14.55 | 14.99 | 14.55 | 14.99 | 16,900 | +0.39(+2.67%) |
May 11, 2007 | 14.60 | 14.60 | 14.55 | 14.60 | 4,400 | -0.08(-0.54%) |
May 10, 2007 | 14.60 | 14.68 | 14.55 | 14.68 | 900 | +0.13(+0.89%) |
May 09, 2007 | 14.71 | 14.80 | 14.46 | 14.55 | 3,300 | -0.16(-1.09%) |
May 08, 2007 | 14.55 | 14.80 | 14.55 | 14.71 | 7,300 | +0.20(+1.38%) |
May 07, 2007 | 14.70 | 14.70 | 14.47 | 14.51 | 6,400 | -0.19(-1.29%) |
May 04, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.00(+0.00%) |
May 03, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 1,300 | +0.00(+0.00%) |
May 02, 2007 | 14.65 | 14.70 | 14.65 | 14.70 | 2,400 | +0.05(+0.34%) |
May 01, 2007 | 14.53 | 14.65 | 14.53 | 14.65 | 2,600 | +0.15(+1.03%) |
Apr 30, 2007 | 14.40 | 14.50 | 14.40 | 14.50 | 3,400 | +0.06(+0.42%) |
Apr 27, 2007 | 14.46 | 14.50 | 14.35 | 14.44 | 7,600 | -0.01(-0.07%) |
Apr 26, 2007 | 14.35 | 14.45 | 14.35 | 14.45 | 900 | +0.10(+0.70%) |
Apr 25, 2007 | 14.45 | 14.45 | 14.35 | 14.35 | 3,500 | -0.20(-1.37%) |
Apr 24, 2007 | 14.63 | 14.63 | 14.55 | 14.55 | 3,200 | -0.05(-0.34%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.40 | 14.60 | 3,700 | +0.06(+0.41%) |
Apr 20, 2007 | 14.45 | 14.54 | 14.35 | 14.54 | 4,500 | +0.10(+0.69%) |
Apr 19, 2007 | 14.37 | 14.44 | 14.37 | 14.44 | 1,400 | +0.08(+0.56%) |
Apr 18, 2007 | 14.30 | 14.37 | 14.25 | 14.36 | 5,800 | +0.01(+0.07%) |
Apr 17, 2007 | 14.35 | 14.35 | 14.34 | 14.35 | 1,800 | +0.07(+0.49%) |
Apr 16, 2007 | 14.35 | 14.35 | 14.28 | 14.28 | 1,900 | -0.00(-0.00%) |
Apr 13, 2007 | 14.39 | 14.39 | 14.27 | 14.28 | 5,100 | -0.11(-0.76%) |
Apr 12, 2007 | 14.41 | 14.41 | 14.39 | 14.39 | 1,300 | -0.13(-0.90%) |
Apr 11, 2007 | 14.50 | 14.54 | 14.47 | 14.52 | 1,900 | -0.02(-0.14%) |
Apr 10, 2007 | 14.55 | 14.55 | 14.54 | 14.54 | 200 | -0.01(-0.07%) |
Apr 09, 2007 | 14.49 | 14.68 | 14.35 | 14.55 | 11,400 | +0.18(+1.25%) |
Apr 05, 2007 | 14.59 | 14.59 | 14.24 | 14.37 | 13,100 | -0.23(-1.58%) |
Apr 04, 2007 | 14.65 | 14.65 | 14.44 | 14.60 | 2,100 | -0.05(-0.34%) |
Apr 03, 2007 | 14.39 | 14.65 | 14.39 | 14.65 | 15,700 | +0.26(+1.81%) |
Apr 02, 2007 | 14.35 | 14.45 | 14.29 | 14.39 | 6,100 | -0.01(-0.07%) |
Mar 30, 2007 | 14.35 | 14.40 | 14.33 | 14.40 | 1,400 | +0.04(+0.28%) |
Mar 29, 2007 | 14.37 | 14.37 | 14.30 | 14.36 | 1,500 | +0.00(+0.00%) |
Mar 28, 2007 | 14.31 | 14.36 | 14.30 | 14.36 | 2,700 | +0.05(+0.35%) |
Mar 27, 2007 | 14.40 | 14.40 | 14.31 | 14.31 | 4,700 | -0.08(-0.56%) |
Mar 26, 2007 | 14.30 | 14.39 | 14.30 | 14.39 | 1,000 | -0.01(-0.07%) |
Mar 23, 2007 | 14.28 | 14.40 | 14.25 | 14.40 | 10,900 | +0.10(+0.70%) |
Mar 22, 2007 | 14.25 | 14.34 | 14.25 | 14.30 | 4,800 | +0.00(+0.00%) |
Mar 21, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 14.23 | 14.30 | 14.23 | 14.30 | 1,600 | +0.08(+0.56%) |
Mar 19, 2007 | 14.21 | 14.27 | 14.21 | 14.22 | 1,300 | +0.02(+0.14%) |
Mar 16, 2007 | 14.25 | 14.28 | 14.20 | 14.20 | 2,100 | -0.10(-0.70%) |
Mar 15, 2007 | 14.25 | 14.32 | 14.17 | 14.30 | 9,600 | +0.00(+0.00%) |
Mar 14, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 1,500 | -0.05(-0.35%) |
Mar 13, 2007 | 14.37 | 14.35 | 14.35 | 14.35 | 700 | -0.02(-0.14%) |
Mar 12, 2007 | 14.37 | 14.37 | 14.29 | 14.37 | 1,800 | +0.04(+0.28%) |
Mar 09, 2007 | 14.27 | 14.33 | 14.27 | 14.33 | 3,400 | +0.00(+0.00%) |
Mar 08, 2007 | 14.31 | 14.33 | 14.26 | 14.33 | 6,000 | +0.04(+0.28%) |
Mar 07, 2007 | 14.28 | 14.29 | 14.25 | 14.29 | 3,100 | +0.04(+0.28%) |
Mar 06, 2007 | 14.23 | 14.25 | 14.21 | 14.25 | 5,900 | -0.02(-0.14%) |
Mar 05, 2007 | 14.25 | 14.28 | 14.25 | 14.27 | 5,500 | +0.02(+0.14%) |
Mar 02, 2007 | 14.15 | 14.25 | 14.15 | 14.25 | 7,100 | +0.00(+0.00%) |