Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.67 | 13.79 | 13.56 | 13.64 | 515,184 | +0.03(+0.19%) |
May 30, 2007 | 13.62 | 13.69 | 13.54 | 13.62 | 244,962 | -0.06(-0.47%) |
May 29, 2007 | 13.51 | 13.74 | 13.49 | 13.68 | 357,489 | +0.18(+1.32%) |
May 25, 2007 | 13.48 | 13.57 | 13.42 | 13.50 | 188,001 | +0.08(+0.57%) |
May 24, 2007 | 13.60 | 13.78 | 13.37 | 13.42 | 282,223 | -0.21(-1.54%) |
May 23, 2007 | 13.81 | 13.84 | 13.59 | 13.63 | 223,531 | -0.11(-0.79%) |
May 22, 2007 | 13.51 | 13.79 | 13.51 | 13.74 | 265,640 | +0.21(+1.55%) |
May 21, 2007 | 13.40 | 13.62 | 13.38 | 13.53 | 268,191 | +0.09(+0.66%) |
May 18, 2007 | 13.43 | 13.48 | 13.30 | 13.44 | 228,129 | +0.02(+0.14%) |
May 17, 2007 | 13.58 | 13.60 | 13.38 | 13.42 | 178,710 | -0.22(-1.59%) |
May 16, 2007 | 13.60 | 13.81 | 13.42 | 13.64 | 437,170 | +0.11(+0.85%) |
May 15, 2007 | 13.70 | 13.92 | 13.51 | 13.53 | 409,927 | -0.22(-1.58%) |
May 14, 2007 | 13.83 | 13.92 | 13.70 | 13.74 | 362,289 | -0.24(-1.73%) |
May 11, 2007 | 13.98 | 14.01 | 13.87 | 13.99 | 224,809 | +0.17(+1.20%) |
May 10, 2007 | 13.96 | 14.02 | 13.79 | 13.82 | 446,032 | -0.25(-1.77%) |
May 09, 2007 | 13.94 | 14.12 | 13.85 | 14.07 | 469,216 | +0.04(+0.32%) |
May 08, 2007 | 14.13 | 14.13 | 13.88 | 14.02 | 338,860 | -0.11(-0.81%) |
May 07, 2007 | 14.21 | 14.25 | 14.14 | 14.14 | 266,699 | -0.05(-0.36%) |
May 04, 2007 | 14.00 | 14.20 | 13.93 | 14.19 | 630,455 | +0.20(+1.46%) |
May 03, 2007 | 14.09 | 14.11 | 13.95 | 13.99 | 440,975 | -0.08(-0.54%) |
May 02, 2007 | 13.79 | 14.08 | 13.74 | 14.06 | 384,798 | +0.27(+1.99%) |
May 01, 2007 | 13.73 | 13.81 | 13.61 | 13.79 | 386,241 | +0.10(+0.70%) |
Apr 30, 2007 | 14.11 | 14.18 | 13.67 | 13.69 | 501,619 | -0.46(-3.24%) |
Apr 27, 2007 | 14.13 | 14.24 | 13.99 | 14.15 | 557,455 | -0.04(-0.31%) |
Apr 26, 2007 | 14.65 | 14.65 | 14.11 | 14.20 | 1,325,540 | -0.78(-5.23%) |
Apr 25, 2007 | 15.25 | 15.29 | 14.95 | 14.98 | 568,845 | -0.17(-1.14%) |
Apr 24, 2007 | 15.08 | 15.20 | 14.93 | 15.15 | 235,671 | +0.08(+0.51%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.07 | 15.08 | 310,816 | -0.28(-1.83%) |
Apr 20, 2007 | 15.33 | 15.42 | 15.15 | 15.36 | 186,114 | +0.19(+1.26%) |
Apr 19, 2007 | 15.29 | 15.39 | 15.12 | 15.16 | 327,541 | -0.27(-1.78%) |
Apr 18, 2007 | 15.46 | 15.62 | 15.41 | 15.44 | 106,857 | -0.12(-0.78%) |
Apr 17, 2007 | 15.62 | 15.67 | 15.50 | 15.56 | 134,585 | -0.13(-0.81%) |
Apr 16, 2007 | 15.19 | 15.69 | 15.19 | 15.69 | 191,184 | +0.55(+3.62%) |
Apr 13, 2007 | 15.01 | 15.14 | 14.87 | 15.14 | 155,905 | +0.11(+0.72%) |
Apr 12, 2007 | 15.01 | 15.04 | 14.81 | 15.03 | 192,354 | +0.02(+0.13%) |
Apr 11, 2007 | 15.23 | 15.23 | 14.90 | 15.01 | 243,840 | -0.26(-1.67%) |
Apr 10, 2007 | 15.18 | 15.34 | 15.06 | 15.27 | 77,679 | +0.08(+0.55%) |
Apr 09, 2007 | 15.17 | 15.27 | 15.11 | 15.18 | 217,196 | -0.03(-0.21%) |
Apr 05, 2007 | 15.36 | 15.36 | 15.14 | 15.22 | 192,942 | -0.13(-0.83%) |
Apr 04, 2007 | 15.52 | 15.52 | 15.33 | 15.34 | 99,876 | -0.24(-1.51%) |
Apr 03, 2007 | 15.30 | 15.63 | 15.27 | 15.58 | 165,492 | +0.29(+1.88%) |
Apr 02, 2007 | 15.39 | 15.45 | 15.14 | 15.29 | 250,034 | -0.03(-0.21%) |
Mar 30, 2007 | 15.35 | 15.46 | 15.12 | 15.32 | 255,352 | +0.02(+0.12%) |
Mar 29, 2007 | 15.30 | 15.40 | 15.06 | 15.30 | 176,845 | +0.10(+0.63%) |
Mar 28, 2007 | 15.29 | 15.30 | 15.13 | 15.21 | 153,277 | -0.16(-1.04%) |
Mar 27, 2007 | 15.46 | 15.51 | 15.30 | 15.37 | 123,640 | -0.15(-0.99%) |
Mar 26, 2007 | 15.55 | 15.62 | 15.33 | 15.52 | 116,088 | -0.04(-0.29%) |
Mar 23, 2007 | 15.46 | 15.59 | 15.45 | 15.57 | 124,641 | +0.09(+0.58%) |
Mar 22, 2007 | 15.62 | 15.62 | 15.43 | 15.48 | 208,718 | -0.11(-0.69%) |
Mar 21, 2007 | 15.18 | 15.60 | 15.09 | 15.59 | 174,464 | +0.40(+2.64%) |
Mar 20, 2007 | 15.03 | 15.20 | 14.97 | 15.18 | 146,335 | +0.11(+0.76%) |
Mar 19, 2007 | 15.14 | 15.24 | 15.03 | 15.07 | 232,975 | +0.02(+0.13%) |
Mar 16, 2007 | 15.11 | 15.11 | 14.83 | 15.05 | 604,933 | -0.08(-0.51%) |
Mar 15, 2007 | 14.98 | 15.15 | 14.93 | 15.13 | 151,108 | +0.17(+1.15%) |
Mar 14, 2007 | 14.71 | 15.00 | 14.60 | 14.95 | 266,705 | +0.18(+1.25%) |
Mar 13, 2007 | 15.30 | 15.22 | 14.70 | 14.77 | 529,743 | -0.54(-3.50%) |
Mar 12, 2007 | 15.18 | 15.32 | 15.08 | 15.30 | 463,137 | +0.12(+0.80%) |
Mar 09, 2007 | 15.27 | 15.41 | 15.10 | 15.18 | 626,289 | -0.20(-1.28%) |
Mar 08, 2007 | 15.38 | 15.53 | 15.24 | 15.38 | 339,300 | +0.10(+0.63%) |
Mar 07, 2007 | 15.32 | 15.51 | 15.12 | 15.29 | 386,900 | -0.06(-0.37%) |
Mar 06, 2007 | 14.70 | 15.45 | 14.66 | 15.34 | 397,406 | +0.59(+3.97%) |
Mar 05, 2007 | 15.27 | 15.39 | 14.75 | 14.76 | 466,681 | -0.57(-3.70%) |
Mar 02, 2007 | 15.36 | 15.53 | 15.25 | 15.32 | 428,344 | -0.16(-1.03%) |