Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.60 | 15.84 | 15.51 | 15.70 | 1,300 | +0.16(+1.03%) |
May 30, 2007 | 15.52 | 15.64 | 15.51 | 15.54 | 1,400 | +0.04(+0.26%) |
May 29, 2007 | 15.43 | 15.50 | 15.43 | 15.50 | 1,300 | +0.01(+0.07%) |
May 25, 2007 | 15.75 | 15.75 | 15.31 | 15.49 | 1,200 | -0.68(-4.21%) |
May 24, 2007 | 17.77 | 17.77 | 16.17 | 16.17 | 10,300 | -1.82(-10.12%) |
May 23, 2007 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.11(-0.59%) |
May 22, 2007 | 18.38 | 18.38 | 18.09 | 18.10 | 1,600 | -0.27(-1.49%) |
May 21, 2007 | 18.69 | 18.69 | 18.37 | 18.37 | 2,100 | -0.08(-0.43%) |
May 18, 2007 | 18.25 | 18.58 | 18.25 | 18.45 | 6,800 | +0.57(+3.19%) |
May 17, 2007 | 17.68 | 17.93 | 17.68 | 17.88 | 2,900 | +0.33(+1.88%) |
May 16, 2007 | 17.25 | 17.72 | 17.25 | 17.55 | 2,800 | +0.34(+1.98%) |
May 15, 2007 | 17.10 | 17.25 | 17.10 | 17.21 | 3,400 | +0.23(+1.35%) |
May 14, 2007 | 16.89 | 16.98 | 16.89 | 16.98 | 200 | -0.00(-0.00%) |
May 11, 2007 | 16.96 | 17.25 | 16.96 | 16.98 | 700 | -0.14(-0.82%) |
May 10, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 200 | +0.17(+1.00%) |
May 09, 2007 | 16.71 | 16.95 | 16.71 | 16.95 | 800 | +0.00(+0.00%) |
May 08, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.20(+1.19%) |
May 07, 2007 | 16.76 | 16.91 | 16.75 | 16.75 | 3,700 | +0.32(+1.95%) |
May 04, 2007 | 16.02 | 16.51 | 16.02 | 16.43 | 2,300 | +0.20(+1.23%) |
May 03, 2007 | 16.11 | 16.27 | 15.98 | 16.23 | 2,800 | -0.11(-0.67%) |
May 02, 2007 | 16.34 | 16.34 | 16.34 | 16.34 | 100 | -0.05(-0.31%) |
May 01, 2007 | 16.15 | 16.39 | 16.15 | 16.39 | 3,600 | +0.26(+1.61%) |
Apr 30, 2007 | 16.24 | 16.24 | 16.11 | 16.13 | 3,300 | -0.18(-1.10%) |
Apr 27, 2007 | 16.25 | 16.32 | 16.24 | 16.31 | 2,400 | -0.11(-0.69%) |
Apr 26, 2007 | 16.00 | 16.56 | 16.00 | 16.42 | 2,500 | +0.45(+2.84%) |
Apr 25, 2007 | 15.00 | 15.97 | 15.00 | 15.97 | 10,000 | +1.07(+7.18%) |
Apr 24, 2007 | 14.70 | 14.93 | 14.70 | 14.90 | 3,200 | +0.24(+1.64%) |
Apr 23, 2007 | 14.50 | 14.66 | 14.50 | 14.66 | 2,800 | +0.20(+1.38%) |
Apr 20, 2007 | 14.37 | 14.46 | 14.34 | 14.46 | 1,800 | +0.13(+0.91%) |
Apr 19, 2007 | 14.04 | 14.49 | 14.04 | 14.33 | 40,900 | +0.29(+2.07%) |
Apr 18, 2007 | 13.90 | 14.25 | 13.90 | 14.04 | 8,300 | +0.34(+2.48%) |
Apr 17, 2007 | 13.67 | 13.72 | 13.66 | 13.70 | 600 | +0.10(+0.74%) |
Apr 16, 2007 | 13.75 | 13.99 | 13.60 | 13.60 | 39,300 | +0.00(+0.00%) |
Apr 13, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 900 | +0.10(+0.74%) |
Apr 12, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 13.74 | 13.74 | 13.50 | 13.50 | 200 | +0.00(+0.00%) |
Apr 10, 2007 | 13.45 | 13.50 | 13.45 | 13.50 | 2,700 | +0.21(+1.58%) |
Apr 09, 2007 | 13.26 | 13.29 | 13.25 | 13.29 | 1,100 | -0.13(-0.97%) |
Apr 05, 2007 | 13.35 | 13.42 | 13.35 | 13.42 | 900 | +0.03(+0.22%) |
Apr 04, 2007 | 13.30 | 13.39 | 13.30 | 13.39 | 1,000 | +0.24(+1.83%) |
Apr 03, 2007 | 13.10 | 13.15 | 13.10 | 13.15 | 600 | +0.18(+1.39%) |
Apr 02, 2007 | 12.97 | 12.97 | 12.97 | 12.97 | 100 | +0.19(+1.49%) |
Mar 30, 2007 | 12.80 | 12.80 | 12.77 | 12.78 | 1,800 | +0.16(+1.27%) |
Mar 29, 2007 | 12.70 | 12.70 | 12.60 | 12.62 | 800 | -0.02(-0.16%) |
Mar 28, 2007 | 12.60 | 12.64 | 12.60 | 12.64 | 500 | -0.01(-0.08%) |
Mar 27, 2007 | 12.62 | 12.65 | 12.62 | 12.65 | 4,700 | +0.16(+1.28%) |
Mar 26, 2007 | 12.51 | 12.51 | 12.48 | 12.49 | 1,200 | -0.26(-2.04%) |
Mar 23, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.02(-0.16%) |
Mar 22, 2007 | 12.76 | 12.77 | 12.76 | 12.77 | 700 | +0.02(+0.16%) |
Mar 21, 2007 | 13.02 | 13.02 | 12.75 | 12.75 | 2,700 | -0.27(-2.07%) |
Mar 20, 2007 | 13.38 | 13.38 | 13.02 | 13.02 | 400 | -0.38(-2.84%) |
Mar 19, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 13.55 | 13.55 | 13.34 | 13.40 | 1,200 | -0.15(-1.11%) |
Mar 15, 2007 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.05(-0.37%) |
Mar 14, 2007 | 13.62 | 13.63 | 13.60 | 13.60 | 400 | -0.02(-0.15%) |
Mar 13, 2007 | 13.66 | 13.65 | 13.60 | 13.62 | 1,300 | -0.04(-0.29%) |
Mar 12, 2007 | 13.65 | 13.66 | 13.65 | 13.66 | 1,800 | +0.00(+0.00%) |
Mar 09, 2007 | 13.75 | 13.75 | 13.66 | 13.66 | 1,000 | -0.09(-0.65%) |
Mar 08, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 2,500 | +0.00(+0.00%) |
Mar 07, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 1,700 | +0.00(+0.00%) |
Mar 06, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 600 | +0.00(+0.00%) |
Mar 05, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 400 | +0.00(+0.00%) |
Mar 02, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | +0.03(+0.22%) |