Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.94 | 14.99 | 14.76 | 14.99 | 41,841 | +0.05(+0.33%) |
May 30, 2007 | 14.59 | 15.06 | 14.50 | 14.94 | 68,919 | +0.20(+1.33%) |
May 29, 2007 | 14.22 | 14.79 | 14.14 | 14.74 | 55,239 | +0.43(+3.03%) |
May 25, 2007 | 14.17 | 14.35 | 14.17 | 14.31 | 32,211 | +0.01(+0.08%) |
May 24, 2007 | 14.51 | 14.68 | 14.24 | 14.30 | 29,511 | -0.25(-1.72%) |
May 23, 2007 | 14.52 | 14.71 | 14.34 | 14.55 | 29,524 | +0.09(+0.60%) |
May 22, 2007 | 14.20 | 14.47 | 14.20 | 14.46 | 25,414 | +0.23(+1.64%) |
May 21, 2007 | 14.04 | 14.30 | 14.04 | 14.23 | 25,604 | +0.14(+1.00%) |
May 18, 2007 | 14.11 | 14.12 | 13.91 | 14.09 | 85,579 | -0.02(-0.12%) |
May 17, 2007 | 14.30 | 14.52 | 13.96 | 14.10 | 30,625 | -0.21(-1.44%) |
May 16, 2007 | 13.92 | 14.42 | 13.76 | 14.31 | 197,774 | +0.46(+3.29%) |
May 15, 2007 | 14.17 | 14.52 | 13.85 | 13.85 | 45,443 | -0.36(-2.52%) |
May 14, 2007 | 14.40 | 14.51 | 14.19 | 14.21 | 37,625 | -0.26(-1.80%) |
May 11, 2007 | 14.26 | 14.54 | 14.17 | 14.47 | 23,152 | +0.35(+2.46%) |
May 10, 2007 | 14.31 | 14.54 | 13.94 | 14.13 | 67,803 | -0.31(-2.14%) |
May 09, 2007 | 14.36 | 14.61 | 14.21 | 14.44 | 28,253 | -0.05(-0.37%) |
May 08, 2007 | 14.25 | 14.49 | 14.04 | 14.49 | 30,375 | +0.10(+0.72%) |
May 07, 2007 | 14.24 | 14.49 | 14.20 | 14.39 | 28,984 | +0.17(+1.18%) |
May 04, 2007 | 14.25 | 14.25 | 14.06 | 14.22 | 23,110 | +0.11(+0.81%) |
May 03, 2007 | 14.31 | 14.46 | 14.07 | 14.10 | 19,844 | -0.15(-1.07%) |
May 02, 2007 | 13.94 | 14.44 | 13.92 | 14.26 | 36,934 | +0.27(+1.90%) |
May 01, 2007 | 13.63 | 14.04 | 13.63 | 13.99 | 45,870 | +0.39(+2.87%) |
Apr 30, 2007 | 14.47 | 14.47 | 13.59 | 13.60 | 49,425 | -0.79(-5.51%) |
Apr 27, 2007 | 14.39 | 14.49 | 14.37 | 14.39 | 18,197 | -0.07(-0.49%) |
Apr 26, 2007 | 13.91 | 14.70 | 13.91 | 14.46 | 56,338 | +0.43(+3.10%) |
Apr 25, 2007 | 14.01 | 14.30 | 13.93 | 14.03 | 17,480 | +0.12(+0.86%) |
Apr 24, 2007 | 14.07 | 14.14 | 13.85 | 13.91 | 30,642 | -0.19(-1.35%) |
Apr 23, 2007 | 14.47 | 14.47 | 14.06 | 14.10 | 18,217 | -0.46(-3.13%) |
Apr 20, 2007 | 14.54 | 14.60 | 14.41 | 14.55 | 24,517 | +0.24(+1.71%) |
Apr 19, 2007 | 14.37 | 14.76 | 14.14 | 14.31 | 27,182 | -0.09(-0.64%) |
Apr 18, 2007 | 14.50 | 14.91 | 14.40 | 14.40 | 61,133 | -0.22(-1.52%) |
Apr 17, 2007 | 14.55 | 14.71 | 14.50 | 14.63 | 43,518 | +0.04(+0.26%) |
Apr 16, 2007 | 14.08 | 14.61 | 14.08 | 14.59 | 26,801 | +0.53(+3.79%) |
Apr 13, 2007 | 13.93 | 14.06 | 13.78 | 14.06 | 44,280 | +0.10(+0.74%) |
Apr 12, 2007 | 13.87 | 13.97 | 13.77 | 13.95 | 14,194 | +0.02(+0.16%) |
Apr 11, 2007 | 14.33 | 14.33 | 13.75 | 13.93 | 57,090 | -0.37(-2.62%) |
Apr 10, 2007 | 14.09 | 14.35 | 14.09 | 14.30 | 17,720 | +0.26(+1.86%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.04 | 14.04 | 146,189 | -0.44(-3.04%) |
Apr 05, 2007 | 14.53 | 14.65 | 14.48 | 14.48 | 16,187 | -0.12(-0.82%) |
Apr 04, 2007 | 14.61 | 14.70 | 14.48 | 14.60 | 20,026 | -0.04(-0.30%) |
Apr 03, 2007 | 14.46 | 14.70 | 14.42 | 14.65 | 64,224 | +0.28(+1.93%) |
Apr 02, 2007 | 14.28 | 14.58 | 14.25 | 14.37 | 23,920 | +0.03(+0.23%) |
Mar 30, 2007 | 14.25 | 14.39 | 14.14 | 14.34 | 46,951 | +0.11(+0.80%) |
Mar 29, 2007 | 14.45 | 14.45 | 14.01 | 14.22 | 25,282 | -0.13(-0.91%) |
Mar 28, 2007 | 14.49 | 14.60 | 14.21 | 14.35 | 129,252 | -0.18(-1.23%) |
Mar 27, 2007 | 14.99 | 14.99 | 14.53 | 14.53 | 21,717 | -0.53(-3.50%) |
Mar 26, 2007 | 14.99 | 15.07 | 14.79 | 15.06 | 14,441 | +0.10(+0.65%) |
Mar 23, 2007 | 15.09 | 15.09 | 14.80 | 14.96 | 19,842 | -0.17(-1.11%) |
Mar 22, 2007 | 14.91 | 15.16 | 14.86 | 15.13 | 29,557 | +0.31(+2.13%) |
Mar 21, 2007 | 14.41 | 14.98 | 14.38 | 14.82 | 21,605 | +0.36(+2.48%) |
Mar 20, 2007 | 14.28 | 14.46 | 14.18 | 14.46 | 15,266 | +0.18(+1.26%) |
Mar 19, 2007 | 14.36 | 14.48 | 14.11 | 14.28 | 22,340 | +0.08(+0.54%) |
Mar 16, 2007 | 14.27 | 14.39 | 14.09 | 14.20 | 145,865 | -0.10(-0.72%) |
Mar 15, 2007 | 14.04 | 14.30 | 14.04 | 14.30 | 25,060 | +0.29(+2.05%) |
Mar 14, 2007 | 13.84 | 14.02 | 13.73 | 14.02 | 43,647 | +0.16(+1.18%) |
Mar 13, 2007 | 14.42 | 14.29 | 13.85 | 13.85 | 67,111 | -0.56(-3.92%) |
Mar 12, 2007 | 14.51 | 14.55 | 14.40 | 14.42 | 18,681 | -0.03(-0.23%) |
Mar 09, 2007 | 14.56 | 14.56 | 14.38 | 14.45 | 14,559 | +0.03(+0.23%) |
Mar 08, 2007 | 14.57 | 14.67 | 14.41 | 14.42 | 33,849 | -0.07(-0.45%) |
Mar 07, 2007 | 14.78 | 14.82 | 14.28 | 14.48 | 35,229 | -0.35(-2.34%) |
Mar 06, 2007 | 14.41 | 14.94 | 14.27 | 14.83 | 28,282 | +0.58(+4.08%) |
Mar 05, 2007 | 14.66 | 14.78 | 14.22 | 14.25 | 75,706 | -0.44(-2.99%) |
Mar 02, 2007 | 14.74 | 14.89 | 14.53 | 14.69 | 44,210 | -0.07(-0.44%) |