Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.40 | 15.55 | 15.30 | 15.40 | 87,730 | +0.10(+0.65%) |
May 30, 2007 | 15.30 | 15.35 | 15.20 | 15.30 | 76,548 | +0.05(+0.33%) |
May 29, 2007 | 15.25 | 15.42 | 15.23 | 15.25 | 105,034 | +0.00(+0.00%) |
May 25, 2007 | 15.25 | 15.25 | 15.05 | 15.25 | 133,862 | +0.05(+0.33%) |
May 24, 2007 | 15.35 | 15.55 | 15.20 | 15.20 | 121,000 | -0.15(-0.98%) |
May 23, 2007 | 15.35 | 15.50 | 15.33 | 15.35 | 111,221 | +0.15(+0.99%) |
May 22, 2007 | 15.10 | 15.30 | 15.20 | 15.20 | 106,768 | +0.10(+0.66%) |
May 21, 2007 | 15.10 | 15.20 | 15.10 | 15.10 | 91,302 | +0.00(+0.00%) |
May 18, 2007 | 15.10 | 15.35 | 15.10 | 15.10 | 102,203 | -0.10(-0.66%) |
May 17, 2007 | 15.20 | 15.30 | 15.20 | 15.20 | 78,637 | -0.10(-0.65%) |
May 16, 2007 | 15.30 | 15.60 | 15.30 | 15.30 | 89,609 | +0.05(+0.33%) |
May 15, 2007 | 15.25 | 15.50 | 15.25 | 15.25 | 66,929 | -0.30(-1.93%) |
May 14, 2007 | 15.55 | 15.65 | 15.55 | 15.55 | 70,784 | +0.15(+0.97%) |
May 11, 2007 | 15.40 | 15.70 | 15.40 | 15.40 | 92,271 | +0.05(+0.33%) |
May 10, 2007 | 15.35 | 15.50 | 15.30 | 15.35 | 63,539 | -0.40(-2.54%) |
May 09, 2007 | 15.75 | 15.90 | 15.75 | 15.75 | 66,107 | +0.70(+4.65%) |
May 08, 2007 | 15.05 | 15.18 | 15.00 | 15.05 | 146,425 | +0.15(+1.01%) |
May 07, 2007 | 14.90 | 15.00 | 14.85 | 14.90 | 107,450 | +0.10(+0.68%) |
May 04, 2007 | 14.80 | 14.95 | 14.80 | 14.80 | 154,890 | +0.10(+0.68%) |
May 03, 2007 | 14.70 | 15.00 | 14.70 | 14.70 | 141,082 | -0.20(-1.34%) |
May 02, 2007 | 14.90 | 15.10 | 14.85 | 14.90 | 82,115 | -0.10(-0.67%) |
May 01, 2007 | 15.00 | 15.05 | 15.00 | 15.00 | 213,921 | -0.05(-0.33%) |
Apr 30, 2007 | 15.05 | 15.10 | 15.00 | 15.05 | 39,160 | +0.05(+0.33%) |
Apr 27, 2007 | 15.10 | 15.35 | 15.00 | 15.00 | 73,600 | -0.10(-0.66%) |
Apr 26, 2007 | 15.10 | 15.20 | 15.10 | 15.10 | 71,321 | +0.20(+1.34%) |
Apr 25, 2007 | 14.75 | 15.00 | 14.85 | 14.90 | 51,470 | +0.15(+1.02%) |
Apr 24, 2007 | 14.75 | 14.95 | 14.75 | 14.75 | 68,114 | +0.15(+1.03%) |
Apr 23, 2007 | 14.60 | 14.70 | 14.60 | 14.60 | 90,445 | -0.30(-2.01%) |
Apr 20, 2007 | 14.90 | 14.90 | 14.75 | 14.90 | 85,178 | +0.35(+2.41%) |
Apr 19, 2007 | 14.85 | 14.80 | 14.55 | 14.55 | 63,639 | -0.30(-2.02%) |
Apr 18, 2007 | 14.85 | 15.20 | 14.85 | 14.85 | 63,587 | +0.00(+0.00%) |
Apr 17, 2007 | 14.85 | 15.00 | 14.70 | 14.85 | 30,118 | -0.20(-1.33%) |
Apr 16, 2007 | 15.05 | 15.05 | 14.95 | 15.05 | 67,421 | +0.45(+3.08%) |
Apr 13, 2007 | 14.60 | 14.85 | 14.60 | 14.60 | 29,566 | -0.15(-1.02%) |
Apr 12, 2007 | 14.75 | 14.85 | 14.66 | 14.75 | 43,750 | +0.15(+1.03%) |
Apr 11, 2007 | 14.60 | 14.75 | 14.60 | 14.60 | 43,063 | +0.00(+0.00%) |
Apr 10, 2007 | 14.60 | 14.65 | 14.55 | 14.60 | 37,117 | +0.05(+0.34%) |
Apr 09, 2007 | 14.55 | 14.75 | 14.50 | 14.55 | 35,169 | +0.10(+0.69%) |
Apr 05, 2007 | 14.45 | 14.60 | 14.35 | 14.45 | 39,144 | +0.00(+0.00%) |
Apr 04, 2007 | 14.45 | 14.45 | 14.30 | 14.45 | 102,877 | +0.20(+1.40%) |
Apr 03, 2007 | 14.25 | 14.45 | 14.15 | 14.25 | 111,400 | -0.05(-0.35%) |
Apr 02, 2007 | 14.30 | 14.50 | 14.20 | 14.30 | 41,728 | +0.00(+0.00%) |
Mar 30, 2007 | 14.30 | 14.59 | 14.30 | 14.30 | 119,625 | +0.00(+0.00%) |
Mar 29, 2007 | 14.30 | 14.55 | 14.20 | 14.30 | 68,590 | -0.25(-1.72%) |
Mar 28, 2007 | 14.55 | 14.75 | 14.55 | 14.55 | 49,448 | -0.10(-0.68%) |
Mar 27, 2007 | 14.65 | 14.80 | 14.60 | 14.65 | 39,640 | +0.15(+1.03%) |
Mar 26, 2007 | 14.50 | 14.75 | 14.50 | 14.50 | 187,084 | -0.20(-1.36%) |
Mar 23, 2007 | 14.70 | 14.80 | 14.70 | 14.70 | 131,954 | +0.05(+0.34%) |
Mar 22, 2007 | 14.65 | 14.81 | 14.60 | 14.65 | 61,566 | -0.15(-1.01%) |
Mar 21, 2007 | 14.80 | 14.90 | 14.65 | 14.80 | 32,661 | +0.05(+0.34%) |
Mar 20, 2007 | 14.75 | 14.88 | 14.60 | 14.75 | 127,370 | +0.10(+0.68%) |
Mar 19, 2007 | 14.65 | 14.80 | 14.65 | 14.65 | 30,842 | -0.05(-0.34%) |
Mar 16, 2007 | 14.70 | 14.80 | 14.55 | 14.70 | 49,592 | -0.05(-0.34%) |
Mar 15, 2007 | 14.75 | 15.05 | 14.75 | 14.75 | 39,733 | -0.05(-0.34%) |
Mar 14, 2007 | 14.80 | 14.90 | 14.60 | 14.80 | 31,698 | +0.00(+0.00%) |
Mar 13, 2007 | 14.80 | 15.15 | 14.75 | 14.80 | 85,625 | +0.00(+0.00%) |
Mar 12, 2007 | 14.80 | 14.80 | 14.70 | 14.80 | 22,880 | +0.30(+2.07%) |
Mar 09, 2007 | 14.50 | 14.70 | 14.40 | 14.50 | 156,805 | -0.10(-0.68%) |
Mar 08, 2007 | 14.60 | 14.80 | 14.55 | 14.60 | 69,608 | +0.15(+1.04%) |
Mar 07, 2007 | 14.45 | 14.65 | 14.40 | 14.45 | 214,358 | +0.15(+1.05%) |
Mar 06, 2007 | 14.30 | 14.45 | 14.30 | 14.30 | 51,407 | +0.05(+0.35%) |
Mar 05, 2007 | 14.25 | 14.50 | 14.25 | 14.25 | 50,950 | -0.40(-2.73%) |
Mar 02, 2007 | 14.90 | 15.00 | 14.65 | 14.65 | 59,718 | -0.25(-1.68%) |