Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.30 | 14.32 | 14.25 | 14.27 | 510,714 | +0.02(+0.11%) |
May 30, 2007 | 14.09 | 14.26 | 14.09 | 14.26 | 50,373 | +0.11(+0.77%) |
May 29, 2007 | 14.15 | 14.18 | 14.12 | 14.15 | 9,299 | +0.03(+0.22%) |
May 25, 2007 | 14.12 | 14.12 | 14.10 | 14.12 | 6,199 | +0.10(+0.68%) |
May 24, 2007 | 14.16 | 14.25 | 14.02 | 14.02 | 88,348 | -0.17(-1.21%) |
May 23, 2007 | 14.26 | 14.26 | 14.20 | 14.20 | 32,549 | -0.01(-0.05%) |
May 22, 2007 | 14.17 | 14.24 | 14.17 | 14.20 | 26,349 | +0.02(+0.15%) |
May 21, 2007 | 14.19 | 14.24 | 14.18 | 14.18 | 44,174 | +0.04(+0.26%) |
May 18, 2007 | 14.09 | 14.14 | 14.09 | 14.14 | 22,474 | +0.08(+0.59%) |
May 17, 2007 | 14.06 | 14.10 | 14.04 | 14.06 | 17,824 | +0.02(+0.17%) |
May 16, 2007 | 14.02 | 14.05 | 13.96 | 14.04 | 16,274 | +0.05(+0.38%) |
May 15, 2007 | 14.01 | 14.08 | 13.97 | 13.99 | 193,746 | +0.03(+0.24%) |
May 14, 2007 | 14.06 | 14.06 | 13.95 | 13.95 | 7,749 | -0.06(-0.42%) |
May 11, 2007 | 13.94 | 14.01 | 13.94 | 14.01 | 61,998 | +0.11(+0.79%) |
May 10, 2007 | 14.04 | 14.04 | 13.90 | 13.90 | 22,474 | -0.20(-1.43%) |
May 09, 2007 | 14.02 | 14.10 | 14.02 | 14.10 | 27,899 | +0.07(+0.48%) |
May 08, 2007 | 14.01 | 14.04 | 13.97 | 14.04 | 45,724 | -0.01(-0.09%) |
May 07, 2007 | 14.06 | 14.06 | 14.03 | 14.05 | 13,949 | +0.00(+0.03%) |
May 04, 2007 | 14.04 | 14.04 | 14.04 | 14.04 | 774 | +0.07(+0.49%) |
May 03, 2007 | 13.94 | 13.99 | 13.93 | 13.98 | 6,974 | +0.05(+0.37%) |
May 02, 2007 | 13.86 | 13.95 | 13.86 | 13.92 | 10,074 | +0.11(+0.82%) |
May 01, 2007 | 13.80 | 13.81 | 13.73 | 13.81 | 57,348 | +0.02(+0.18%) |
Apr 30, 2007 | 13.91 | 13.91 | 13.78 | 13.79 | 9,299 | -0.14(-1.04%) |
Apr 27, 2007 | 13.91 | 13.93 | 13.89 | 13.93 | 35,649 | -0.00(-0.02%) |
Apr 26, 2007 | 13.92 | 13.94 | 13.90 | 13.93 | 56,573 | -0.00(-0.02%) |
Apr 25, 2007 | 13.83 | 13.94 | 13.83 | 13.94 | 20,924 | +0.17(+1.24%) |
Apr 24, 2007 | 13.79 | 13.79 | 13.77 | 13.77 | 40,299 | -0.05(-0.38%) |
Apr 23, 2007 | 13.84 | 13.85 | 13.81 | 13.82 | 52,698 | -0.00(-0.01%) |
Apr 20, 2007 | 13.85 | 13.85 | 13.77 | 13.82 | 17,049 | +0.13(+0.98%) |
Apr 19, 2007 | 13.68 | 13.72 | 13.67 | 13.69 | 87,573 | -0.07(-0.52%) |
Apr 18, 2007 | 13.72 | 13.76 | 13.69 | 13.76 | 20,924 | +0.02(+0.18%) |
Apr 17, 2007 | 13.71 | 13.74 | 13.71 | 13.73 | 15,499 | +0.04(+0.30%) |
Apr 16, 2007 | 13.65 | 13.70 | 13.65 | 13.69 | 4,649 | +0.13(+0.99%) |
Apr 13, 2007 | 13.50 | 13.56 | 13.50 | 13.56 | 118,572 | +0.06(+0.41%) |
Apr 12, 2007 | 13.42 | 13.50 | 13.39 | 13.50 | 7,749 | +0.06(+0.45%) |
Apr 11, 2007 | 13.51 | 13.51 | 13.43 | 13.44 | 5,424 | -0.08(-0.56%) |
Apr 10, 2007 | 13.50 | 13.53 | 13.50 | 13.52 | 292,943 | +0.02(+0.12%) |
Apr 09, 2007 | 13.48 | 13.50 | 13.48 | 13.50 | 13,949 | +0.03(+0.22%) |
Apr 05, 2007 | 13.42 | 13.48 | 13.42 | 13.47 | 12,399 | +0.04(+0.33%) |
Apr 04, 2007 | 13.43 | 13.43 | 13.43 | 13.43 | 2,324 | +0.02(+0.13%) |
Apr 03, 2007 | 13.38 | 13.42 | 13.37 | 13.41 | 10,074 | +0.15(+1.12%) |
Apr 02, 2007 | 13.29 | 13.29 | 13.25 | 13.26 | 6,199 | +0.02(+0.12%) |
Mar 30, 2007 | 13.30 | 13.30 | 13.21 | 13.24 | 10,849 | -0.01(-0.11%) |
Mar 29, 2007 | 13.30 | 13.30 | 13.18 | 13.26 | 9,299 | +0.01(+0.07%) |
Mar 28, 2007 | 13.26 | 13.28 | 13.21 | 13.25 | 18,599 | -0.08(-0.59%) |
Mar 27, 2007 | 13.35 | 13.35 | 13.31 | 13.33 | 48,823 | -0.01(-0.05%) |
Mar 26, 2007 | 13.41 | 13.41 | 13.32 | 13.33 | 39,524 | -0.07(-0.52%) |
Mar 23, 2007 | 13.39 | 13.41 | 13.38 | 13.40 | 14,724 | +0.03(+0.23%) |
Mar 22, 2007 | 13.35 | 13.37 | 13.33 | 13.37 | 14,724 | +0.01(+0.08%) |
Mar 21, 2007 | 13.17 | 13.36 | 13.15 | 13.36 | 24,024 | +0.22(+1.64%) |
Mar 20, 2007 | 13.12 | 13.15 | 13.11 | 13.15 | 35,649 | +0.10(+0.78%) |
Mar 19, 2007 | 12.99 | 13.07 | 12.99 | 13.05 | 6,199 | +0.12(+0.90%) |
Mar 16, 2007 | 13.00 | 13.01 | 12.91 | 12.93 | 21,699 | -0.10(-0.76%) |
Mar 15, 2007 | 13.04 | 13.04 | 12.99 | 13.03 | 9,299 | +0.06(+0.49%) |
Mar 14, 2007 | 12.91 | 12.96 | 12.77 | 12.96 | 76,723 | +0.05(+0.42%) |
Mar 13, 2007 | 13.17 | 13.10 | 12.91 | 12.91 | 34,099 | -0.26(-2.00%) |
Mar 12, 2007 | 13.09 | 13.17 | 13.09 | 13.17 | 30,999 | +0.08(+0.59%) |
Mar 09, 2007 | 13.10 | 13.16 | 13.08 | 13.10 | 186,771 | +0.01(+0.10%) |
Mar 08, 2007 | 13.08 | 13.15 | 13.06 | 13.08 | 31,774 | +0.07(+0.54%) |
Mar 07, 2007 | 13.03 | 13.06 | 13.00 | 13.01 | 24,799 | -0.02(-0.15%) |
Mar 06, 2007 | 12.96 | 13.05 | 12.92 | 13.03 | 69,748 | +0.22(+1.70%) |
Mar 05, 2007 | 12.85 | 12.95 | 12.81 | 12.81 | 180,571 | -0.15(-1.12%) |
Mar 02, 2007 | 13.10 | 13.11 | 12.96 | 12.96 | 117,022 | -0.15(-1.14%) |