Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.88 | 15.88 | 15.59 | 15.59 | 528 | +0.23(+1.53%) |
May 30, 2007 | 15.65 | 15.66 | 15.36 | 15.36 | 4,165 | +0.01(+0.06%) |
May 29, 2007 | 15.80 | 15.80 | 15.27 | 15.35 | 5,702 | -0.37(-2.35%) |
May 25, 2007 | 15.88 | 15.88 | 15.62 | 15.72 | 2,267 | -0.19(-1.21%) |
May 24, 2007 | 15.85 | 15.91 | 15.71 | 15.91 | 2,247 | +0.19(+1.19%) |
May 23, 2007 | 15.37 | 15.72 | 15.37 | 15.72 | 352 | +0.58(+3.82%) |
May 22, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 21, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 352 | +0.25(+1.68%) |
May 18, 2007 | 15.20 | 15.20 | 14.90 | 14.90 | 352 | -0.31(-2.01%) |
May 17, 2007 | 15.29 | 15.31 | 15.20 | 15.20 | 1,205 | -0.00(-0.03%) |
May 16, 2007 | 14.81 | 15.21 | 14.81 | 15.21 | 705 | +0.60(+4.11%) |
May 15, 2007 | 14.81 | 14.81 | 14.61 | 14.61 | 1,057 | -0.14(-0.96%) |
May 14, 2007 | 14.77 | 14.92 | 14.61 | 14.75 | 1,949 | +0.00(+0.00%) |
May 11, 2007 | 14.82 | 14.82 | 14.75 | 14.75 | 2,115 | -0.01(-0.08%) |
May 10, 2007 | 14.81 | 14.81 | 14.76 | 14.76 | 705 | -0.26(-1.74%) |
May 09, 2007 | 14.89 | 15.02 | 14.89 | 15.02 | 705 | +0.21(+1.42%) |
May 08, 2007 | 14.98 | 14.98 | 14.79 | 14.81 | 2,208 | -0.33(-2.21%) |
May 07, 2007 | 15.03 | 15.80 | 15.03 | 15.15 | 4,936 | +0.19(+1.29%) |
May 04, 2007 | 15.33 | 15.34 | 14.91 | 14.95 | 1,586 | -0.36(-2.37%) |
May 03, 2007 | 15.39 | 15.39 | 15.32 | 15.32 | 881 | +0.10(+0.63%) |
May 02, 2007 | 15.32 | 15.87 | 15.09 | 15.22 | 4,759 | -0.10(-0.63%) |
May 01, 2007 | 15.30 | 15.32 | 15.30 | 15.32 | 2,637 | +0.28(+1.85%) |
Apr 30, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 176 | -0.10(-0.64%) |
Apr 27, 2007 | 15.61 | 15.61 | 15.13 | 15.13 | 1,496 | -0.36(-2.34%) |
Apr 26, 2007 | 14.92 | 15.50 | 14.92 | 15.50 | 2,203 | +0.37(+2.44%) |
Apr 25, 2007 | 15.88 | 15.88 | 14.92 | 15.13 | 12,937 | -0.47(-3.02%) |
Apr 24, 2007 | 15.80 | 15.88 | 15.60 | 15.60 | 1,410 | +0.61(+4.09%) |
Apr 23, 2007 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 15.06 | 15.33 | 14.98 | 14.99 | 16,921 | -0.41(-2.69%) |
Apr 19, 2007 | 14.65 | 15.46 | 14.65 | 15.40 | 1,762 | +0.36(+2.38%) |
Apr 18, 2007 | 14.73 | 15.10 | 14.73 | 15.04 | 528 | -0.14(-0.93%) |
Apr 17, 2007 | 15.17 | 15.19 | 15.17 | 15.19 | 528 | +0.40(+2.72%) |
Apr 16, 2007 | 15.23 | 15.23 | 14.78 | 14.78 | 528 | -0.25(-1.66%) |
Apr 13, 2007 | 15.03 | 15.03 | 15.03 | 15.03 | 352 | +0.20(+1.34%) |
Apr 12, 2007 | 14.89 | 14.89 | 14.83 | 14.83 | 1,762 | +0.09(+0.58%) |
Apr 11, 2007 | 14.61 | 14.75 | 14.61 | 14.75 | 6,952 | +0.00(+0.00%) |
Apr 10, 2007 | 14.90 | 14.90 | 14.73 | 14.75 | 8,146 | -0.31(-2.03%) |
Apr 09, 2007 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 14.79 | 15.20 | 14.79 | 15.06 | 2,265 | +0.05(+0.34%) |
Apr 04, 2007 | 14.95 | 15.00 | 14.95 | 15.00 | 1,403 | +0.00(+0.00%) |
Apr 03, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 15.16 | 15.16 | 14.69 | 15.00 | 1,678 | -0.02(-0.11%) |
Mar 30, 2007 | 14.74 | 15.15 | 14.74 | 15.02 | 5,514 | +0.28(+1.89%) |
Mar 29, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 15.09 | 15.09 | 14.73 | 14.74 | 3,367 | -0.35(-2.33%) |
Mar 27, 2007 | 15.47 | 15.55 | 15.09 | 15.09 | 5,993 | -0.56(-3.55%) |
Mar 26, 2007 | 15.61 | 15.65 | 15.27 | 15.65 | 8,638 | -0.27(-1.67%) |
Mar 23, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 15.84 | 16.45 | 15.84 | 15.92 | 528 | +0.02(+0.11%) |
Mar 21, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 176 | -0.14(-0.85%) |
Mar 19, 2007 | 16.34 | 16.34 | 16.04 | 16.04 | 705 | -0.41(-2.52%) |
Mar 16, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 1,510 | +0.01(+0.07%) |
Mar 15, 2007 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 16.45 | 16.45 | 16.05 | 16.44 | 2,291 | -0.18(-1.09%) |
Mar 13, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 16.62 | 16.62 | 16.62 | 16.62 | 176 | +0.17(+1.03%) |
Mar 07, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |