Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.97 | 13.97 | 13.97 | 13.97 | 2,649 | +0.19(+1.37%) |
May 30, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 29, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 25, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 132 | -0.03(-0.22%) |
May 24, 2007 | 13.79 | 13.82 | 13.78 | 13.81 | 927 | +0.03(+0.22%) |
May 23, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 264 | -0.01(-0.06%) |
May 22, 2007 | 13.79 | 13.79 | 13.79 | 13.79 | 794 | +0.01(+0.06%) |
May 21, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 332 | -0.00(-0.00%) |
May 18, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 662 | +0.00(+0.00%) |
May 17, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 16, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 15, 2007 | 12.68 | 13.79 | 12.67 | 13.78 | 8,549 | +0.24(+1.78%) |
May 14, 2007 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
May 11, 2007 | 13.78 | 13.78 | 13.54 | 13.54 | 1,721 | +0.13(+0.96%) |
May 10, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
May 09, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
May 08, 2007 | 13.76 | 13.78 | 13.41 | 13.41 | 558 | -0.31(-2.26%) |
May 07, 2007 | 13.59 | 13.72 | 13.59 | 13.72 | 927 | -0.06(-0.44%) |
May 04, 2007 | 13.89 | 13.89 | 13.66 | 13.78 | 7,414 | -0.01(-0.06%) |
May 03, 2007 | 13.23 | 14.71 | 13.17 | 13.79 | 28,334 | +0.55(+4.16%) |
May 02, 2007 | 13.26 | 14.08 | 13.23 | 13.23 | 2,914 | +0.02(+0.17%) |
May 01, 2007 | 13.17 | 13.23 | 13.11 | 13.21 | 6,360 | +0.05(+0.40%) |
Apr 30, 2007 | 13.38 | 13.39 | 13.16 | 13.16 | 2,357 | -0.43(-3.17%) |
Apr 27, 2007 | 14.00 | 14.00 | 13.55 | 13.59 | 2,251 | -0.42(-2.96%) |
Apr 26, 2007 | 14.01 | 14.04 | 14.00 | 14.00 | 1,986 | -0.19(-1.33%) |
Apr 25, 2007 | 14.35 | 14.35 | 14.01 | 14.19 | 2,271 | +0.11(+0.80%) |
Apr 24, 2007 | 14.12 | 14.19 | 14.07 | 14.08 | 13,885 | +0.02(+0.16%) |
Apr 23, 2007 | 14.04 | 14.91 | 14.04 | 14.06 | 1,457 | -0.27(-1.90%) |
Apr 20, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 331 | +0.10(+0.69%) |
Apr 19, 2007 | 14.00 | 14.23 | 14.00 | 14.23 | 1,480 | +0.23(+1.62%) |
Apr 18, 2007 | 14.00 | 14.01 | 14.00 | 14.00 | 1,332 | -0.34(-2.37%) |
Apr 17, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 14.35 | 14.59 | 14.34 | 14.34 | 2,916 | -0.01(-0.05%) |
Apr 13, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 132 | -0.01(-0.05%) |
Apr 12, 2007 | 14.34 | 14.50 | 14.34 | 14.36 | 1,725 | -0.10(-0.68%) |
Apr 11, 2007 | 14.49 | 14.49 | 14.34 | 14.46 | 2,915 | -0.41(-2.74%) |
Apr 10, 2007 | 14.56 | 14.87 | 14.55 | 14.87 | 36,527 | +0.52(+3.63%) |
Apr 09, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 132 | +0.00(+0.00%) |
Apr 05, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 178 | +0.00(+0.00%) |
Apr 04, 2007 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 14.59 | 14.59 | 14.34 | 14.34 | 2,585 | -0.21(-1.45%) |
Apr 02, 2007 | 14.73 | 14.73 | 14.49 | 14.56 | 1,589 | +0.13(+0.89%) |
Mar 30, 2007 | 14.35 | 15.10 | 14.35 | 14.43 | 7,083 | -0.26(-1.75%) |
Mar 29, 2007 | 14.32 | 14.72 | 14.32 | 14.68 | 6,461 | +0.41(+2.86%) |
Mar 28, 2007 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 14.28 | 14.28 | 14.28 | 14.28 | 132 | +0.26(+1.83%) |
Mar 26, 2007 | 14.02 | 14.02 | 14.02 | 14.02 | 323 | +0.01(+0.05%) |
Mar 23, 2007 | 13.63 | 14.29 | 13.63 | 14.01 | 1,192 | -0.04(-0.27%) |
Mar 22, 2007 | 14.32 | 14.32 | 14.03 | 14.05 | 662 | -0.27(-1.90%) |
Mar 21, 2007 | 13.84 | 14.32 | 13.84 | 14.32 | 1,059 | +0.31(+2.21%) |
Mar 20, 2007 | 14.16 | 14.16 | 13.59 | 14.01 | 18,808 | +0.05(+0.32%) |
Mar 19, 2007 | 14.32 | 14.34 | 13.97 | 13.97 | 1,643 | +0.14(+1.04%) |
Mar 16, 2007 | 12.83 | 14.81 | 12.83 | 13.82 | 14,595 | +0.99(+7.71%) |
Mar 15, 2007 | 12.54 | 12.83 | 12.54 | 12.83 | 543 | +0.37(+2.97%) |
Mar 14, 2007 | 12.27 | 12.62 | 12.27 | 12.46 | 20,078 | +0.29(+2.36%) |
Mar 13, 2007 | 12.78 | 13.59 | 12.18 | 12.18 | 3,953 | -0.14(-1.10%) |
Mar 12, 2007 | 12.68 | 12.84 | 12.16 | 12.31 | 1,721 | -0.53(-4.12%) |
Mar 09, 2007 | 12.94 | 13.33 | 12.84 | 12.84 | 6,159 | -0.07(-0.53%) |
Mar 08, 2007 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 13.33 | 13.33 | 12.91 | 12.91 | 662 | +0.08(+0.59%) |
Mar 06, 2007 | 12.83 | 12.84 | 12.83 | 12.83 | 2,781 | +0.00(+0.00%) |
Mar 05, 2007 | 12.98 | 12.98 | 12.83 | 12.83 | 794 | -0.19(-1.45%) |
Mar 02, 2007 | 13.02 | 13.03 | 13.02 | 13.02 | 1,457 | -0.22(-1.65%) |