Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.47 | 14.62 | 14.40 | 14.58 | 5,345 | +0.13(+0.87%) |
May 30, 2007 | 14.46 | 14.46 | 14.46 | 14.46 | 201 | +0.18(+1.24%) |
May 29, 2007 | 14.45 | 14.45 | 14.28 | 14.28 | 1,428 | +0.01(+0.04%) |
May 25, 2007 | 14.28 | 14.28 | 14.28 | 14.28 | 158 | +0.07(+0.49%) |
May 24, 2007 | 14.07 | 14.46 | 14.07 | 14.21 | 9,533 | +0.03(+0.22%) |
May 23, 2007 | 14.25 | 14.25 | 14.02 | 14.18 | 8,696 | +0.13(+0.90%) |
May 22, 2007 | 14.07 | 14.07 | 14.05 | 14.05 | 634 | +0.02(+0.13%) |
May 21, 2007 | 14.38 | 14.38 | 14.03 | 14.03 | 8,469 | -0.39(-2.71%) |
May 18, 2007 | 14.49 | 14.53 | 14.42 | 14.42 | 1,745 | +0.01(+0.04%) |
May 17, 2007 | 14.33 | 14.48 | 14.33 | 14.41 | 2,676 | +0.13(+0.88%) |
May 16, 2007 | 14.36 | 14.37 | 14.28 | 14.29 | 2,625 | -0.16(-1.13%) |
May 15, 2007 | 14.62 | 14.62 | 14.45 | 14.45 | 6,880 | -0.16(-1.12%) |
May 14, 2007 | 14.62 | 14.68 | 14.62 | 14.62 | 8,555 | -0.04(-0.30%) |
May 11, 2007 | 14.58 | 14.74 | 14.58 | 14.66 | 10,280 | +0.04(+0.30%) |
May 10, 2007 | 14.67 | 14.68 | 14.62 | 14.62 | 476 | +0.06(+0.43%) |
May 09, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
May 08, 2007 | 14.74 | 14.74 | 14.55 | 14.55 | 7,142 | -0.20(-1.32%) |
May 07, 2007 | 14.58 | 14.75 | 14.58 | 14.75 | 317 | +0.02(+0.13%) |
May 04, 2007 | 14.77 | 14.84 | 14.60 | 14.73 | 4,745 | +0.17(+1.17%) |
May 03, 2007 | 14.63 | 14.70 | 14.56 | 14.56 | 2,676 | +0.01(+0.04%) |
May 02, 2007 | 14.72 | 14.72 | 14.43 | 14.55 | 4,903 | +0.01(+0.09%) |
May 01, 2007 | 14.77 | 14.77 | 14.48 | 14.54 | 11,799 | +0.06(+0.42%) |
Apr 30, 2007 | 14.50 | 14.58 | 14.46 | 14.48 | 12,926 | +0.02(+0.11%) |
Apr 27, 2007 | 14.86 | 14.86 | 14.44 | 14.47 | 4,564 | -0.03(-0.17%) |
Apr 26, 2007 | 14.52 | 14.74 | 14.49 | 14.49 | 9,483 | +0.02(+0.13%) |
Apr 25, 2007 | 14.60 | 14.60 | 14.45 | 14.47 | 1,428 | +0.03(+0.17%) |
Apr 24, 2007 | 14.41 | 14.65 | 14.40 | 14.45 | 7,460 | -0.25(-1.71%) |
Apr 23, 2007 | 14.43 | 14.89 | 14.09 | 14.70 | 31,749 | +0.06(+0.39%) |
Apr 20, 2007 | 14.66 | 14.66 | 14.64 | 14.64 | 2,222 | +0.06(+0.43%) |
Apr 19, 2007 | 14.49 | 14.67 | 14.40 | 14.58 | 6,388 | +0.09(+0.61%) |
Apr 18, 2007 | 14.52 | 14.81 | 14.49 | 14.49 | 22,072 | -0.16(-1.08%) |
Apr 17, 2007 | 14.65 | 14.66 | 14.56 | 14.65 | 7,699 | -0.01(-0.09%) |
Apr 16, 2007 | 14.58 | 14.66 | 14.49 | 14.66 | 9,404 | +0.09(+0.61%) |
Apr 13, 2007 | 14.75 | 14.88 | 14.56 | 14.57 | 9,153 | -0.55(-3.63%) |
Apr 12, 2007 | 15.18 | 15.18 | 14.97 | 15.12 | 4,761 | -0.19(-1.23%) |
Apr 11, 2007 | 15.39 | 15.44 | 15.31 | 15.31 | 2,793 | +0.18(+1.21%) |
Apr 10, 2007 | 15.42 | 15.42 | 15.13 | 15.13 | 1,453 | -0.12(-0.79%) |
Apr 09, 2007 | 15.23 | 15.31 | 14.96 | 15.25 | 8,634 | -0.05(-0.33%) |
Apr 05, 2007 | 15.45 | 15.45 | 15.30 | 15.30 | 3,336 | -0.08(-0.49%) |
Apr 04, 2007 | 15.44 | 15.44 | 15.37 | 15.37 | 5,431 | -0.23(-1.45%) |
Apr 03, 2007 | 15.56 | 15.75 | 15.35 | 15.60 | 12,009 | +0.16(+1.02%) |
Apr 02, 2007 | 15.59 | 15.59 | 15.44 | 15.44 | 2,380 | -0.29(-1.84%) |
Mar 30, 2007 | 15.75 | 15.75 | 15.73 | 15.73 | 1,926 | -0.02(-0.12%) |
Mar 29, 2007 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 15.66 | 15.75 | 15.52 | 15.75 | 3,710 | +0.05(+0.32%) |
Mar 26, 2007 | 15.81 | 15.81 | 15.70 | 15.70 | 4,542 | -0.13(-0.80%) |
Mar 23, 2007 | 15.74 | 15.86 | 15.74 | 15.83 | 3,293 | +0.08(+0.50%) |
Mar 22, 2007 | 15.83 | 15.83 | 15.71 | 15.75 | 3,650 | +0.03(+0.18%) |
Mar 21, 2007 | 15.81 | 15.85 | 15.72 | 15.72 | 3,682 | -0.06(-0.36%) |
Mar 20, 2007 | 15.75 | 15.90 | 15.70 | 15.78 | 3,917 | +0.03(+0.16%) |
Mar 19, 2007 | 15.62 | 15.79 | 15.62 | 15.75 | 4,695 | +0.10(+0.66%) |
Mar 16, 2007 | 15.59 | 15.74 | 15.59 | 15.65 | 2,380 | +0.15(+0.95%) |
Mar 15, 2007 | 15.58 | 15.59 | 15.50 | 15.50 | 3,739 | -0.09(-0.61%) |
Mar 14, 2007 | 15.59 | 15.75 | 15.59 | 15.59 | 3,644 | +0.32(+2.10%) |
Mar 13, 2007 | 15.44 | 15.34 | 15.27 | 15.27 | 558 | -0.16(-1.06%) |
Mar 12, 2007 | 15.62 | 15.62 | 15.44 | 15.44 | 793 | +0.14(+0.95%) |
Mar 09, 2007 | 15.27 | 15.29 | 15.27 | 15.29 | 796 | -0.12(-0.78%) |
Mar 08, 2007 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 15.18 | 15.75 | 15.18 | 15.41 | 2,396 | +0.23(+1.54%) |
Mar 06, 2007 | 15.66 | 15.66 | 15.16 | 15.18 | 4,126 | -0.64(-4.02%) |
Mar 05, 2007 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.81 | 15.81 | 15.66 | 15.81 | 1,680 | +0.04(+0.28%) |