Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.25 | 14.52 | 14.25 | 14.35 | 345,164 | +0.08(+0.56%) |
May 30, 2007 | 14.18 | 14.35 | 14.10 | 14.27 | 522,020 | +0.08(+0.56%) |
May 29, 2007 | 14.28 | 14.46 | 14.18 | 14.19 | 307,676 | -0.03(-0.21%) |
May 25, 2007 | 14.34 | 14.50 | 14.14 | 14.22 | 302,299 | -0.03(-0.21%) |
May 24, 2007 | 14.61 | 14.72 | 14.21 | 14.25 | 331,593 | -0.41(-2.80%) |
May 23, 2007 | 14.88 | 14.93 | 14.65 | 14.66 | 255,657 | -0.08(-0.54%) |
May 22, 2007 | 14.26 | 14.85 | 14.26 | 14.74 | 337,442 | +0.39(+2.72%) |
May 21, 2007 | 14.19 | 14.51 | 14.06 | 14.35 | 293,109 | +0.11(+0.77%) |
May 18, 2007 | 14.42 | 14.42 | 14.22 | 14.24 | 524,892 | -0.18(-1.25%) |
May 17, 2007 | 14.53 | 14.53 | 14.09 | 14.42 | 562,925 | -0.18(-1.23%) |
May 16, 2007 | 14.61 | 14.69 | 14.26 | 14.60 | 143,005 | +0.05(+0.34%) |
May 15, 2007 | 14.73 | 14.75 | 14.42 | 14.55 | 286,335 | -0.14(-0.95%) |
May 14, 2007 | 14.48 | 14.86 | 14.47 | 14.69 | 308,288 | +0.24(+1.66%) |
May 11, 2007 | 14.43 | 15.02 | 14.25 | 14.45 | 421,411 | +0.03(+0.21%) |
May 10, 2007 | 15.00 | 15.02 | 14.38 | 14.42 | 628,049 | -0.61(-4.06%) |
May 09, 2007 | 14.89 | 15.41 | 14.89 | 15.03 | 466,037 | +0.05(+0.33%) |
May 08, 2007 | 15.48 | 15.48 | 14.69 | 14.98 | 796,447 | -0.60(-3.85%) |
May 07, 2007 | 15.39 | 16.15 | 15.39 | 15.58 | 487,403 | +0.19(+1.23%) |
May 04, 2007 | 15.34 | 15.42 | 15.15 | 15.39 | 267,122 | +0.14(+0.92%) |
May 03, 2007 | 15.35 | 15.57 | 15.21 | 15.25 | 189,281 | -0.17(-1.10%) |
May 02, 2007 | 15.31 | 15.60 | 15.03 | 15.42 | 279,865 | +0.14(+0.92%) |
May 01, 2007 | 14.81 | 15.32 | 14.77 | 15.28 | 232,782 | +0.47(+3.17%) |
Apr 30, 2007 | 14.89 | 15.07 | 14.78 | 14.81 | 293,062 | -0.08(-0.54%) |
Apr 27, 2007 | 15.23 | 15.23 | 14.88 | 14.89 | 170,821 | -0.33(-2.17%) |
Apr 26, 2007 | 14.98 | 15.28 | 14.93 | 15.22 | 203,541 | +0.23(+1.53%) |
Apr 25, 2007 | 15.15 | 15.18 | 14.88 | 14.99 | 295,510 | -0.11(-0.73%) |
Apr 24, 2007 | 14.93 | 15.34 | 14.90 | 15.10 | 290,226 | +0.15(+1.00%) |
Apr 23, 2007 | 14.73 | 14.99 | 14.67 | 14.95 | 172,047 | +0.16(+1.08%) |
Apr 20, 2007 | 14.70 | 14.80 | 14.63 | 14.79 | 325,698 | +0.13(+0.89%) |
Apr 19, 2007 | 14.81 | 14.96 | 14.64 | 14.66 | 291,365 | -0.19(-1.28%) |
Apr 18, 2007 | 15.03 | 15.03 | 14.85 | 14.85 | 135,148 | -0.19(-1.26%) |
Apr 17, 2007 | 14.92 | 15.05 | 14.80 | 15.04 | 215,827 | +0.14(+0.94%) |
Apr 16, 2007 | 14.94 | 15.00 | 14.78 | 14.90 | 247,976 | +0.00(+0.00%) |
Apr 13, 2007 | 14.92 | 15.00 | 14.83 | 14.90 | 184,988 | -0.05(-0.33%) |
Apr 12, 2007 | 14.97 | 14.99 | 14.74 | 14.95 | 236,259 | -0.02(-0.13%) |
Apr 11, 2007 | 15.15 | 15.15 | 14.89 | 14.97 | 273,683 | -0.07(-0.47%) |
Apr 10, 2007 | 14.89 | 15.15 | 14.82 | 15.04 | 246,266 | +0.03(+0.20%) |
Apr 09, 2007 | 14.77 | 15.09 | 14.58 | 15.01 | 361,352 | +0.31(+2.11%) |
Apr 05, 2007 | 14.78 | 14.78 | 14.48 | 14.70 | 367,058 | -0.03(-0.20%) |
Apr 04, 2007 | 14.71 | 14.84 | 14.56 | 14.73 | 277,255 | +0.02(+0.14%) |
Apr 03, 2007 | 14.65 | 14.74 | 14.47 | 14.71 | 482,879 | +0.07(+0.48%) |
Apr 02, 2007 | 14.86 | 14.86 | 14.48 | 14.64 | 481,415 | -0.13(-0.88%) |
Mar 30, 2007 | 14.70 | 14.86 | 14.60 | 14.77 | 200,027 | +0.07(+0.48%) |
Mar 29, 2007 | 14.95 | 14.95 | 14.47 | 14.70 | 414,772 | -0.08(-0.54%) |
Mar 28, 2007 | 14.61 | 14.98 | 14.60 | 14.78 | 302,431 | +0.05(+0.34%) |
Mar 27, 2007 | 15.05 | 15.15 | 14.62 | 14.73 | 612,568 | -0.42(-2.77%) |
Mar 26, 2007 | 15.33 | 15.45 | 15.01 | 15.15 | 339,830 | -0.13(-0.85%) |
Mar 23, 2007 | 14.93 | 15.37 | 14.91 | 15.28 | 452,970 | +0.40(+2.69%) |
Mar 22, 2007 | 14.75 | 14.96 | 14.68 | 14.88 | 431,985 | +0.13(+0.88%) |
Mar 21, 2007 | 14.48 | 14.75 | 14.45 | 14.75 | 385,041 | +0.23(+1.58%) |
Mar 20, 2007 | 14.45 | 14.54 | 14.19 | 14.52 | 307,457 | +0.15(+1.04%) |
Mar 19, 2007 | 14.24 | 14.64 | 14.24 | 14.37 | 403,233 | +0.26(+1.84%) |
Mar 16, 2007 | 13.89 | 14.38 | 13.84 | 14.11 | 417,627 | +0.21(+1.51%) |
Mar 15, 2007 | 13.66 | 14.00 | 13.66 | 13.90 | 426,252 | +0.19(+1.39%) |
Mar 14, 2007 | 13.43 | 13.74 | 13.39 | 13.71 | 310,141 | +0.32(+2.39%) |
Mar 13, 2007 | 13.57 | 13.95 | 13.38 | 13.39 | 635,419 | -0.18(-1.33%) |
Mar 12, 2007 | 13.76 | 13.98 | 13.48 | 13.57 | 517,747 | -0.22(-1.60%) |
Mar 09, 2007 | 13.62 | 14.12 | 13.50 | 13.79 | 647,998 | +0.22(+1.62%) |
Mar 08, 2007 | 13.67 | 13.72 | 13.49 | 13.57 | 523,569 | -0.02(-0.15%) |
Mar 07, 2007 | 13.90 | 13.90 | 13.51 | 13.59 | 534,080 | -0.22(-1.59%) |
Mar 06, 2007 | 13.69 | 13.85 | 13.64 | 13.81 | 358,557 | +0.17(+1.25%) |
Mar 05, 2007 | 13.81 | 13.97 | 13.61 | 13.64 | 591,753 | -0.26(-1.87%) |
Mar 02, 2007 | 14.06 | 14.19 | 13.83 | 13.90 | 788,169 | -0.19(-1.35%) |