Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.39 | 14.39 | 14.14 | 14.22 | 148,924 | -0.11(-0.79%) |
May 30, 2007 | 14.31 | 14.37 | 14.16 | 14.33 | 190,326 | -0.13(-0.87%) |
May 29, 2007 | 14.41 | 14.46 | 14.34 | 14.46 | 106,622 | +0.07(+0.48%) |
May 25, 2007 | 14.29 | 14.46 | 14.27 | 14.39 | 133,334 | +0.13(+0.88%) |
May 24, 2007 | 14.48 | 14.59 | 14.20 | 14.26 | 180,867 | -0.22(-1.52%) |
May 23, 2007 | 14.52 | 14.60 | 14.45 | 14.48 | 129,322 | +0.01(+0.09%) |
May 22, 2007 | 14.45 | 14.50 | 14.44 | 14.47 | 228,758 | -0.01(-0.09%) |
May 21, 2007 | 14.25 | 14.50 | 14.25 | 14.48 | 95,832 | +0.19(+1.32%) |
May 18, 2007 | 14.21 | 14.35 | 14.11 | 14.29 | 169,011 | +0.14(+1.02%) |
May 17, 2007 | 14.34 | 14.34 | 14.13 | 14.15 | 203,481 | -0.25(-1.75%) |
May 16, 2007 | 14.32 | 14.41 | 14.18 | 14.40 | 298,280 | +0.16(+1.10%) |
May 15, 2007 | 14.26 | 14.48 | 14.18 | 14.24 | 189,105 | -0.06(-0.40%) |
May 14, 2007 | 14.45 | 14.48 | 14.25 | 14.30 | 138,611 | -0.18(-1.26%) |
May 11, 2007 | 14.28 | 14.48 | 14.26 | 14.48 | 203,354 | +0.24(+1.68%) |
May 10, 2007 | 14.33 | 14.42 | 14.19 | 14.24 | 264,985 | -0.21(-1.48%) |
May 09, 2007 | 14.27 | 14.48 | 14.20 | 14.46 | 133,413 | +0.11(+0.79%) |
May 08, 2007 | 14.41 | 14.42 | 14.21 | 14.34 | 80,920 | -0.11(-0.74%) |
May 07, 2007 | 14.45 | 14.48 | 14.40 | 14.45 | 105,281 | -0.03(-0.22%) |
May 04, 2007 | 14.44 | 14.48 | 14.34 | 14.48 | 125,241 | +0.13(+0.88%) |
May 03, 2007 | 14.37 | 14.47 | 14.34 | 14.36 | 104,761 | -0.07(-0.48%) |
May 02, 2007 | 14.16 | 14.50 | 14.16 | 14.43 | 138,088 | +0.25(+1.78%) |
May 01, 2007 | 13.80 | 14.18 | 13.72 | 14.18 | 210,726 | +0.36(+2.64%) |
Apr 30, 2007 | 14.36 | 14.36 | 13.80 | 13.81 | 169,250 | -0.47(-3.26%) |
Apr 27, 2007 | 14.41 | 14.45 | 14.16 | 14.28 | 120,406 | -0.15(-1.05%) |
Apr 26, 2007 | 14.26 | 14.46 | 14.23 | 14.43 | 115,987 | +0.12(+0.84%) |
Apr 25, 2007 | 14.10 | 14.36 | 14.02 | 14.31 | 136,613 | +0.31(+2.20%) |
Apr 24, 2007 | 13.95 | 14.18 | 13.82 | 14.00 | 120,162 | +0.04(+0.27%) |
Apr 23, 2007 | 14.01 | 14.06 | 13.92 | 13.96 | 109,428 | -0.14(-0.98%) |
Apr 20, 2007 | 14.06 | 14.14 | 13.90 | 14.10 | 132,908 | +0.26(+1.91%) |
Apr 19, 2007 | 14.14 | 14.14 | 13.80 | 13.84 | 156,525 | -0.42(-2.91%) |
Apr 18, 2007 | 14.31 | 14.50 | 14.24 | 14.25 | 69,613 | -0.18(-1.22%) |
Apr 17, 2007 | 14.54 | 14.56 | 14.33 | 14.43 | 52,205 | -0.14(-0.99%) |
Apr 16, 2007 | 14.26 | 14.59 | 14.23 | 14.57 | 106,686 | +0.36(+2.57%) |
Apr 13, 2007 | 14.08 | 14.21 | 14.00 | 14.21 | 401,263 | +0.13(+0.89%) |
Apr 12, 2007 | 13.87 | 14.08 | 13.84 | 14.08 | 69,926 | +0.18(+1.27%) |
Apr 11, 2007 | 14.28 | 14.28 | 13.85 | 13.90 | 98,944 | -0.33(-2.30%) |
Apr 10, 2007 | 14.14 | 14.28 | 14.14 | 14.23 | 28,755 | +0.06(+0.40%) |
Apr 09, 2007 | 14.34 | 14.35 | 14.11 | 14.18 | 76,123 | -0.18(-1.23%) |
Apr 05, 2007 | 14.52 | 14.52 | 14.30 | 14.35 | 74,309 | -0.20(-1.38%) |
Apr 04, 2007 | 14.68 | 14.68 | 14.53 | 14.55 | 35,715 | -0.14(-0.94%) |
Apr 03, 2007 | 14.65 | 14.75 | 14.62 | 14.69 | 89,417 | +0.13(+0.86%) |
Apr 02, 2007 | 14.72 | 14.72 | 14.31 | 14.57 | 94,735 | -0.18(-1.20%) |
Mar 30, 2007 | 14.68 | 14.80 | 14.64 | 14.74 | 171,931 | +0.09(+0.64%) |
Mar 29, 2007 | 14.68 | 14.70 | 14.45 | 14.65 | 79,531 | +0.12(+0.82%) |
Mar 28, 2007 | 14.53 | 14.63 | 14.51 | 14.53 | 422,719 | -0.08(-0.56%) |
Mar 27, 2007 | 14.78 | 14.80 | 14.60 | 14.61 | 103,070 | -0.25(-1.65%) |
Mar 26, 2007 | 14.76 | 14.85 | 14.65 | 14.85 | 72,866 | +0.07(+0.47%) |
Mar 23, 2007 | 14.85 | 14.87 | 14.77 | 14.79 | 74,869 | -0.09(-0.63%) |
Mar 22, 2007 | 15.01 | 15.01 | 14.76 | 14.88 | 62,614 | -0.09(-0.59%) |
Mar 21, 2007 | 14.50 | 14.97 | 14.43 | 14.97 | 131,522 | +0.45(+3.08%) |
Mar 20, 2007 | 14.38 | 14.52 | 14.30 | 14.52 | 48,607 | +0.16(+1.14%) |
Mar 19, 2007 | 14.30 | 14.43 | 14.16 | 14.36 | 173,789 | +0.21(+1.51%) |
Mar 16, 2007 | 14.54 | 14.54 | 14.06 | 14.14 | 455,190 | -0.40(-2.77%) |
Mar 15, 2007 | 14.34 | 14.55 | 14.29 | 14.55 | 178,947 | +0.25(+1.76%) |
Mar 14, 2007 | 13.90 | 14.38 | 13.84 | 14.29 | 137,745 | +0.33(+2.39%) |
Mar 13, 2007 | 14.41 | 14.33 | 13.90 | 13.96 | 229,904 | -0.45(-3.14%) |
Mar 12, 2007 | 14.36 | 14.49 | 14.28 | 14.41 | 103,521 | +0.18(+1.24%) |
Mar 09, 2007 | 14.41 | 14.45 | 14.23 | 14.24 | 121,973 | -0.07(-0.48%) |
Mar 08, 2007 | 14.31 | 14.41 | 14.29 | 14.31 | 117,322 | +0.14(+1.02%) |
Mar 07, 2007 | 14.40 | 14.40 | 14.13 | 14.16 | 155,780 | -0.28(-1.92%) |
Mar 06, 2007 | 13.97 | 14.58 | 13.88 | 14.44 | 146,571 | +0.62(+4.46%) |
Mar 05, 2007 | 14.01 | 14.14 | 13.82 | 13.82 | 182,515 | -0.29(-2.05%) |
Mar 02, 2007 | 13.97 | 14.21 | 13.97 | 14.11 | 216,783 | +0.01(+0.04%) |