Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.48 | 14.65 | 14.38 | 14.47 | 52,000 | +0.10(+0.70%) |
May 30, 2007 | 14.38 | 14.64 | 14.37 | 14.37 | 51,500 | -0.09(-0.62%) |
May 29, 2007 | 14.30 | 14.65 | 14.30 | 14.46 | 75,000 | +0.16(+1.12%) |
May 25, 2007 | 14.29 | 14.37 | 14.22 | 14.30 | 49,700 | +0.08(+0.56%) |
May 24, 2007 | 14.28 | 14.33 | 14.21 | 14.22 | 51,500 | -0.07(-0.49%) |
May 23, 2007 | 14.22 | 14.38 | 14.21 | 14.29 | 78,200 | +0.04(+0.28%) |
May 22, 2007 | 14.37 | 14.45 | 14.19 | 14.25 | 109,100 | -0.09(-0.63%) |
May 21, 2007 | 14.84 | 14.84 | 14.25 | 14.34 | 105,200 | +0.00(+0.00%) |
May 18, 2007 | 14.33 | 14.49 | 14.30 | 14.34 | 35,100 | +0.01(+0.07%) |
May 17, 2007 | 14.25 | 14.55 | 14.32 | 14.33 | 82,100 | -0.06(-0.42%) |
May 16, 2007 | 14.32 | 14.52 | 14.22 | 14.39 | 68,800 | -0.02(-0.14%) |
May 15, 2007 | 14.96 | 14.49 | 14.27 | 14.41 | 71,800 | -0.05(-0.35%) |
May 14, 2007 | 14.55 | 14.68 | 14.37 | 14.46 | 59,400 | -0.09(-0.62%) |
May 11, 2007 | 14.57 | 14.68 | 14.37 | 14.55 | 62,800 | +0.10(+0.69%) |
May 10, 2007 | 14.68 | 14.68 | 14.40 | 14.45 | 47,600 | -0.05(-0.34%) |
May 09, 2007 | 14.50 | 14.70 | 14.40 | 14.50 | 53,600 | +0.09(+0.62%) |
May 08, 2007 | 14.39 | 14.43 | 14.25 | 14.41 | 49,400 | +0.17(+1.19%) |
May 07, 2007 | 14.15 | 14.35 | 14.15 | 14.24 | 56,700 | +0.09(+0.64%) |
May 04, 2007 | 14.16 | 14.25 | 14.14 | 14.15 | 48,800 | -0.03(-0.21%) |
May 03, 2007 | 14.12 | 14.25 | 14.12 | 14.18 | 52,200 | +0.03(+0.21%) |
May 02, 2007 | 14.23 | 14.31 | 14.15 | 14.15 | 66,400 | -0.10(-0.70%) |
May 01, 2007 | 14.29 | 14.39 | 14.21 | 14.25 | 52,700 | -0.05(-0.35%) |
Apr 30, 2007 | 14.22 | 14.30 | 14.17 | 14.30 | 53,430 | +0.11(+0.78%) |
Apr 27, 2007 | 14.16 | 14.28 | 14.11 | 14.19 | 52,600 | +0.03(+0.21%) |
Apr 26, 2007 | 14.19 | 14.32 | 14.15 | 14.16 | 68,324 | -0.08(-0.56%) |
Apr 25, 2007 | 14.40 | 14.40 | 14.17 | 14.24 | 87,500 | -0.06(-0.42%) |
Apr 24, 2007 | 14.16 | 14.43 | 14.16 | 14.30 | 88,500 | +0.04(+0.28%) |
Apr 23, 2007 | 14.15 | 14.32 | 14.11 | 14.26 | 69,100 | +0.07(+0.49%) |
Apr 20, 2007 | 14.18 | 14.24 | 14.04 | 14.19 | 64,000 | +0.07(+0.50%) |
Apr 19, 2007 | 14.26 | 14.33 | 14.02 | 14.12 | 72,700 | -0.22(-1.53%) |
Apr 18, 2007 | 14.33 | 14.41 | 14.22 | 14.34 | 57,200 | +0.03(+0.21%) |
Apr 17, 2007 | 14.27 | 14.44 | 14.18 | 14.31 | 90,300 | -0.04(-0.28%) |
Apr 16, 2007 | 14.49 | 14.50 | 14.29 | 14.35 | 63,200 | -0.12(-0.83%) |
Apr 13, 2007 | 14.48 | 14.53 | 14.30 | 14.47 | 68,100 | +0.09(+0.63%) |
Apr 12, 2007 | 14.40 | 14.59 | 14.21 | 14.38 | 78,200 | -0.12(-0.83%) |
Apr 11, 2007 | 14.30 | 14.59 | 14.20 | 14.50 | 69,600 | +0.16(+1.12%) |
Apr 10, 2007 | 14.31 | 14.39 | 14.15 | 14.34 | 75,000 | +0.04(+0.28%) |
Apr 09, 2007 | 14.43 | 14.58 | 14.17 | 14.30 | 86,200 | -0.13(-0.90%) |
Apr 05, 2007 | 14.42 | 14.74 | 14.36 | 14.43 | 90,200 | -0.18(-1.23%) |
Apr 04, 2007 | 14.43 | 14.65 | 14.30 | 14.61 | 114,800 | +0.20(+1.39%) |
Apr 03, 2007 | 14.35 | 14.45 | 14.23 | 14.41 | 83,500 | +0.05(+0.35%) |
Apr 02, 2007 | 14.12 | 14.38 | 14.12 | 14.36 | 67,900 | +0.09(+0.63%) |
Mar 30, 2007 | 14.43 | 14.43 | 14.25 | 14.27 | 63,800 | -0.09(-0.63%) |
Mar 29, 2007 | 14.38 | 14.44 | 14.19 | 14.36 | 65,300 | +0.02(+0.14%) |
Mar 28, 2007 | 14.31 | 14.40 | 14.21 | 14.34 | 85,500 | -0.01(-0.07%) |
Mar 27, 2007 | 14.19 | 14.35 | 14.19 | 14.35 | 99,500 | +0.05(+0.35%) |
Mar 26, 2007 | 14.30 | 14.30 | 14.16 | 14.30 | 78,900 | +0.00(+0.00%) |
Mar 23, 2007 | 14.30 | 14.30 | 14.17 | 14.30 | 68,100 | +0.01(+0.07%) |
Mar 22, 2007 | 14.15 | 14.30 | 14.15 | 14.29 | 93,500 | +0.02(+0.14%) |
Mar 21, 2007 | 14.27 | 14.27 | 14.16 | 14.27 | 55,200 | +0.00(+0.00%) |
Mar 20, 2007 | 14.23 | 14.27 | 14.12 | 14.27 | 90,500 | +0.04(+0.28%) |
Mar 19, 2007 | 14.18 | 14.24 | 14.09 | 14.23 | 92,500 | +0.11(+0.78%) |
Mar 16, 2007 | 14.09 | 14.25 | 14.08 | 14.12 | 95,800 | +0.03(+0.21%) |
Mar 15, 2007 | 14.10 | 14.25 | 13.99 | 14.09 | 71,400 | +0.00(+0.00%) |
Mar 14, 2007 | 14.04 | 14.15 | 13.93 | 14.09 | 66,900 | +0.12(+0.86%) |
Mar 13, 2007 | 13.98 | 14.05 | 13.87 | 13.97 | 52,000 | -0.01(-0.07%) |
Mar 12, 2007 | 13.96 | 13.99 | 13.84 | 13.98 | 53,200 | +0.05(+0.36%) |
Mar 09, 2007 | 13.88 | 13.95 | 13.82 | 13.93 | 59,200 | +0.06(+0.43%) |
Mar 08, 2007 | 13.94 | 14.03 | 13.75 | 13.87 | 98,600 | -0.07(-0.50%) |
Mar 07, 2007 | 13.89 | 14.08 | 13.83 | 13.94 | 83,100 | -0.01(-0.07%) |
Mar 06, 2007 | 13.98 | 14.04 | 13.90 | 13.95 | 68,100 | +0.00(+0.00%) |
Mar 05, 2007 | 14.25 | 14.25 | 13.84 | 13.95 | 85,300 | -0.31(-2.17%) |
Mar 02, 2007 | 14.22 | 14.29 | 14.02 | 14.26 | 94,700 | +0.07(+0.49%) |