Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.95 | 14.95 | 14.78 | 14.86 | 247,275 | -0.10(-0.66%) |
May 30, 2007 | 14.63 | 15.01 | 14.30 | 14.96 | 406,397 | +0.23(+1.53%) |
May 29, 2007 | 14.88 | 14.98 | 14.65 | 14.73 | 276,072 | -0.08(-0.52%) |
May 25, 2007 | 15.01 | 15.10 | 14.78 | 14.81 | 455,272 | -0.12(-0.80%) |
May 24, 2007 | 14.76 | 15.05 | 14.73 | 14.93 | 647,467 | +0.21(+1.43%) |
May 23, 2007 | 14.55 | 14.82 | 14.53 | 14.72 | 794,013 | +0.19(+1.31%) |
May 22, 2007 | 14.49 | 14.60 | 14.41 | 14.53 | 377,844 | +0.00(+0.00%) |
May 21, 2007 | 14.47 | 14.53 | 14.43 | 14.53 | 267,438 | +0.06(+0.39%) |
May 18, 2007 | 14.34 | 14.50 | 14.31 | 14.47 | 264,237 | +0.13(+0.88%) |
May 17, 2007 | 14.49 | 14.49 | 14.23 | 14.34 | 238,467 | -0.15(-1.07%) |
May 16, 2007 | 14.39 | 14.53 | 14.32 | 14.50 | 480,098 | +0.18(+1.28%) |
May 15, 2007 | 14.22 | 14.53 | 14.16 | 14.32 | 688,710 | -0.01(-0.10%) |
May 14, 2007 | 14.42 | 14.52 | 14.14 | 14.33 | 509,508 | -0.03(-0.18%) |
May 11, 2007 | 14.21 | 14.37 | 14.10 | 14.36 | 177,723 | +0.10(+0.69%) |
May 10, 2007 | 14.30 | 14.45 | 14.16 | 14.26 | 211,193 | -0.15(-1.04%) |
May 09, 2007 | 14.23 | 14.46 | 14.21 | 14.41 | 155,960 | +0.10(+0.72%) |
May 08, 2007 | 14.21 | 14.32 | 14.12 | 14.30 | 159,958 | +0.07(+0.46%) |
May 07, 2007 | 14.41 | 14.41 | 14.12 | 14.24 | 256,794 | -0.12(-0.82%) |
May 04, 2007 | 14.30 | 14.37 | 14.18 | 14.36 | 102,528 | +0.06(+0.39%) |
May 03, 2007 | 14.52 | 14.52 | 14.09 | 14.30 | 192,183 | -0.22(-1.49%) |
May 02, 2007 | 14.32 | 14.54 | 14.27 | 14.52 | 382,624 | +0.23(+1.58%) |
May 01, 2007 | 13.93 | 14.29 | 13.93 | 14.29 | 466,110 | +0.35(+2.49%) |
Apr 30, 2007 | 14.12 | 14.12 | 13.90 | 13.94 | 521,613 | -0.13(-0.90%) |
Apr 27, 2007 | 14.22 | 14.30 | 13.99 | 14.07 | 110,228 | -0.17(-1.19%) |
Apr 26, 2007 | 14.23 | 14.30 | 14.11 | 14.24 | 245,246 | -0.03(-0.20%) |
Apr 25, 2007 | 14.27 | 14.29 | 14.14 | 14.27 | 532,290 | +0.07(+0.50%) |
Apr 24, 2007 | 14.21 | 14.29 | 14.05 | 14.20 | 182,435 | +0.03(+0.20%) |
Apr 23, 2007 | 14.47 | 14.47 | 14.08 | 14.17 | 236,927 | -0.28(-1.91%) |
Apr 20, 2007 | 14.38 | 14.61 | 14.15 | 14.45 | 418,856 | +0.21(+1.45%) |
Apr 19, 2007 | 14.09 | 14.38 | 13.96 | 14.24 | 570,934 | +0.30(+2.12%) |
Apr 18, 2007 | 14.09 | 14.14 | 13.91 | 13.94 | 415,352 | -0.20(-1.39%) |
Apr 17, 2007 | 14.16 | 14.27 | 14.07 | 14.14 | 142,399 | -0.07(-0.50%) |
Apr 16, 2007 | 13.99 | 14.29 | 13.99 | 14.21 | 134,375 | +0.23(+1.64%) |
Apr 13, 2007 | 13.82 | 13.98 | 13.79 | 13.98 | 201,013 | +0.20(+1.43%) |
Apr 12, 2007 | 13.65 | 13.87 | 13.61 | 13.78 | 124,687 | +0.11(+0.82%) |
Apr 11, 2007 | 13.69 | 13.73 | 13.58 | 13.67 | 227,147 | +0.03(+0.21%) |
Apr 10, 2007 | 13.51 | 13.74 | 13.51 | 13.64 | 242,953 | +0.12(+0.90%) |
Apr 09, 2007 | 13.38 | 13.54 | 13.34 | 13.52 | 268,362 | +0.18(+1.37%) |
Apr 05, 2007 | 13.26 | 13.45 | 13.25 | 13.34 | 86,235 | +0.05(+0.39%) |
Apr 04, 2007 | 13.27 | 13.33 | 13.16 | 13.29 | 87,061 | -0.03(-0.25%) |
Apr 03, 2007 | 13.10 | 13.48 | 13.09 | 13.32 | 146,252 | +0.23(+1.76%) |
Apr 02, 2007 | 13.03 | 13.15 | 12.93 | 13.09 | 152,683 | +0.07(+0.54%) |
Mar 30, 2007 | 12.98 | 13.23 | 12.92 | 13.02 | 239,199 | +0.04(+0.33%) |
Mar 29, 2007 | 13.09 | 13.24 | 12.87 | 12.98 | 225,695 | -0.04(-0.32%) |
Mar 28, 2007 | 13.39 | 13.39 | 12.99 | 13.02 | 373,695 | -0.40(-3.01%) |
Mar 27, 2007 | 13.54 | 13.60 | 13.37 | 13.42 | 151,169 | -0.19(-1.38%) |
Mar 26, 2007 | 13.56 | 13.65 | 13.49 | 13.61 | 138,193 | +0.02(+0.17%) |
Mar 23, 2007 | 13.49 | 13.61 | 13.46 | 13.59 | 76,321 | +0.07(+0.49%) |
Mar 22, 2007 | 13.60 | 13.60 | 13.44 | 13.52 | 200,172 | -0.07(-0.52%) |
Mar 21, 2007 | 13.50 | 13.62 | 13.40 | 13.59 | 157,921 | +0.13(+0.94%) |
Mar 20, 2007 | 13.28 | 13.46 | 13.16 | 13.46 | 88,791 | +0.14(+1.02%) |
Mar 19, 2007 | 13.20 | 13.37 | 13.17 | 13.33 | 99,927 | +0.19(+1.46%) |
Mar 16, 2007 | 13.14 | 13.36 | 13.07 | 13.14 | 341,512 | -0.00(-0.04%) |
Mar 15, 2007 | 12.96 | 13.17 | 12.96 | 13.14 | 252,271 | +0.10(+0.76%) |
Mar 14, 2007 | 12.93 | 13.06 | 12.87 | 13.04 | 227,693 | +0.02(+0.14%) |
Mar 13, 2007 | 13.13 | 13.13 | 12.98 | 13.02 | 224,141 | -0.11(-0.82%) |
Mar 12, 2007 | 13.12 | 13.16 | 13.05 | 13.13 | 214,220 | +0.09(+0.68%) |
Mar 09, 2007 | 12.87 | 13.12 | 12.87 | 13.04 | 166,834 | +0.21(+1.65%) |
Mar 08, 2007 | 12.92 | 13.13 | 12.81 | 12.83 | 163,236 | +0.00(+0.04%) |
Mar 07, 2007 | 12.83 | 12.88 | 12.73 | 12.83 | 270,178 | -0.06(-0.47%) |
Mar 06, 2007 | 12.67 | 13.09 | 12.66 | 12.89 | 348,840 | +0.27(+2.16%) |
Mar 05, 2007 | 12.61 | 12.76 | 12.46 | 12.62 | 428,248 | -0.05(-0.37%) |
Mar 02, 2007 | 12.66 | 12.81 | 12.65 | 12.66 | 391,372 | -0.01(-0.11%) |