Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.37 | 14.37 | 14.31 | 14.31 | 35,941 | -0.04(-0.28%) |
May 30, 2007 | 14.25 | 14.35 | 14.22 | 14.35 | 25,697 | +0.06(+0.44%) |
May 29, 2007 | 14.24 | 14.31 | 14.24 | 14.28 | 41,324 | +0.01(+0.08%) |
May 25, 2007 | 14.26 | 14.27 | 14.20 | 14.27 | 33,858 | +0.04(+0.28%) |
May 24, 2007 | 14.36 | 14.36 | 14.23 | 14.23 | 28,475 | -0.11(-0.76%) |
May 23, 2007 | 14.40 | 14.43 | 14.34 | 14.34 | 69,105 | -0.06(-0.40%) |
May 22, 2007 | 14.39 | 14.45 | 14.37 | 14.40 | 34,205 | +0.02(+0.12%) |
May 21, 2007 | 14.40 | 14.42 | 14.36 | 14.38 | 22,051 | -0.01(-0.09%) |
May 18, 2007 | 14.40 | 14.40 | 14.34 | 14.39 | 31,601 | +0.04(+0.29%) |
May 17, 2007 | 14.35 | 14.36 | 14.32 | 14.35 | 22,919 | +0.00(+0.00%) |
May 16, 2007 | 14.31 | 14.37 | 14.28 | 14.35 | 39,588 | +0.14(+0.97%) |
May 15, 2007 | 14.23 | 14.31 | 14.21 | 14.21 | 22,398 | +0.06(+0.45%) |
May 14, 2007 | 14.16 | 14.21 | 14.13 | 14.15 | 50,179 | +0.01(+0.04%) |
May 11, 2007 | 14.08 | 14.17 | 14.08 | 14.14 | 34,205 | +0.10(+0.70%) |
May 10, 2007 | 14.17 | 14.19 | 14.05 | 14.05 | 68,237 | -0.16(-1.14%) |
May 09, 2007 | 14.19 | 14.24 | 14.18 | 14.21 | 33,337 | +0.04(+0.28%) |
May 08, 2007 | 14.17 | 14.18 | 14.13 | 14.17 | 11,286 | -0.03(-0.20%) |
May 07, 2007 | 14.21 | 14.23 | 14.18 | 14.20 | 24,482 | +0.04(+0.29%) |
May 04, 2007 | 14.14 | 14.18 | 14.12 | 14.16 | 33,510 | +0.05(+0.32%) |
May 03, 2007 | 14.06 | 14.12 | 14.05 | 14.11 | 32,469 | +0.10(+0.70%) |
May 02, 2007 | 13.97 | 14.05 | 13.97 | 14.01 | 19,794 | +0.06(+0.45%) |
May 01, 2007 | 13.94 | 13.97 | 13.89 | 13.95 | 23,787 | +0.02(+0.17%) |
Apr 30, 2007 | 14.02 | 14.04 | 13.92 | 13.93 | 37,678 | -0.05(-0.37%) |
Apr 27, 2007 | 13.99 | 14.01 | 13.94 | 13.98 | 34,900 | -0.05(-0.33%) |
Apr 26, 2007 | 14.08 | 14.08 | 13.98 | 14.02 | 19,620 | -0.03(-0.20%) |
Apr 25, 2007 | 13.95 | 14.05 | 13.94 | 14.05 | 28,822 | +0.14(+0.99%) |
Apr 24, 2007 | 13.94 | 13.95 | 13.85 | 13.91 | 67,021 | -0.01(-0.08%) |
Apr 23, 2007 | 14.00 | 14.01 | 13.91 | 13.93 | 42,887 | -0.07(-0.53%) |
Apr 20, 2007 | 14.00 | 14.00 | 13.96 | 14.00 | 24,308 | +0.11(+0.79%) |
Apr 19, 2007 | 13.89 | 13.95 | 13.89 | 13.89 | 28,996 | -0.05(-0.37%) |
Apr 18, 2007 | 13.89 | 13.97 | 13.87 | 13.94 | 44,276 | +0.06(+0.41%) |
Apr 17, 2007 | 13.92 | 13.92 | 13.87 | 13.89 | 30,559 | -0.01(-0.08%) |
Apr 16, 2007 | 13.86 | 13.93 | 13.83 | 13.90 | 35,247 | +0.15(+1.09%) |
Apr 13, 2007 | 13.68 | 13.75 | 13.68 | 13.75 | 18,578 | +0.12(+0.89%) |
Apr 12, 2007 | 13.60 | 13.66 | 13.59 | 13.63 | 16,495 | -0.01(-0.08%) |
Apr 11, 2007 | 13.71 | 13.71 | 13.60 | 13.64 | 48,964 | -0.13(-0.92%) |
Apr 10, 2007 | 13.72 | 13.76 | 13.70 | 13.76 | 60,944 | +0.07(+0.55%) |
Apr 09, 2007 | 13.76 | 13.76 | 13.69 | 13.69 | 27,781 | -0.03(-0.21%) |
Apr 05, 2007 | 13.67 | 13.72 | 13.66 | 13.72 | 15,453 | +0.03(+0.21%) |
Apr 04, 2007 | 13.70 | 13.71 | 13.65 | 13.69 | 43,755 | -0.02(-0.13%) |
Apr 03, 2007 | 13.72 | 13.74 | 13.62 | 13.71 | 35,247 | +0.12(+0.85%) |
Apr 02, 2007 | 13.63 | 13.63 | 13.53 | 13.59 | 46,533 | +0.02(+0.13%) |
Mar 30, 2007 | 13.61 | 13.70 | 13.48 | 13.57 | 49,485 | -0.02(-0.17%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.50 | 13.60 | 45,144 | +0.12(+0.85%) |
Mar 28, 2007 | 13.56 | 13.57 | 13.48 | 13.48 | 43,928 | -0.13(-0.93%) |
Mar 27, 2007 | 13.62 | 13.64 | 13.58 | 13.61 | 38,546 | -0.05(-0.34%) |
Mar 26, 2007 | 13.65 | 13.66 | 13.55 | 13.66 | 68,931 | -0.07(-0.50%) |
Mar 23, 2007 | 13.73 | 13.73 | 13.65 | 13.72 | 45,665 | -0.07(-0.54%) |
Mar 22, 2007 | 13.82 | 13.82 | 13.74 | 13.80 | 64,417 | +0.01(+0.08%) |
Mar 21, 2007 | 13.56 | 13.82 | 13.55 | 13.79 | 54,694 | +0.21(+1.57%) |
Mar 20, 2007 | 13.49 | 13.57 | 13.46 | 13.57 | 45,665 | +0.15(+1.11%) |
Mar 19, 2007 | 13.37 | 13.46 | 13.36 | 13.43 | 16,495 | +0.12(+0.87%) |
Mar 16, 2007 | 13.41 | 13.42 | 13.29 | 13.31 | 34,900 | -0.05(-0.39%) |
Mar 15, 2007 | 13.25 | 13.38 | 13.25 | 13.36 | 43,581 | +0.12(+0.87%) |
Mar 14, 2007 | 13.31 | 13.31 | 13.03 | 13.25 | 75,182 | +0.02(+0.17%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.20 | 13.22 | 132,654 | -0.25(-1.88%) |
Mar 12, 2007 | 13.42 | 13.50 | 13.41 | 13.48 | 23,266 | +0.05(+0.34%) |
Mar 09, 2007 | 13.46 | 13.46 | 13.39 | 13.43 | 42,713 | +0.03(+0.26%) |
Mar 08, 2007 | 13.40 | 13.45 | 13.36 | 13.40 | 157,310 | +0.11(+0.82%) |
Mar 07, 2007 | 13.35 | 13.36 | 13.28 | 13.29 | 45,144 | -0.07(-0.56%) |
Mar 06, 2007 | 13.28 | 13.38 | 13.21 | 13.36 | 78,308 | +0.24(+1.80%) |
Mar 05, 2007 | 13.20 | 13.30 | 13.10 | 13.13 | 75,009 | -0.15(-1.14%) |
Mar 02, 2007 | 13.42 | 13.43 | 13.28 | 13.28 | 42,192 | -0.17(-1.23%) |