Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.00 | 14.18 | 13.88 | 14.15 | 497,000 | +0.27(+1.94%) |
May 30, 2007 | 13.69 | 14.07 | 13.69 | 13.88 | 325,218 | +0.15(+1.08%) |
May 29, 2007 | 13.62 | 13.78 | 13.62 | 13.73 | 468,648 | +0.11(+0.81%) |
May 25, 2007 | 13.54 | 13.83 | 13.54 | 13.62 | 197,215 | +0.14(+1.05%) |
May 24, 2007 | 14.13 | 14.13 | 13.41 | 13.48 | 676,705 | -0.60(-4.28%) |
May 23, 2007 | 14.34 | 14.34 | 14.08 | 14.08 | 128,002 | -0.27(-1.87%) |
May 22, 2007 | 14.26 | 14.36 | 14.26 | 14.35 | 171,365 | +0.13(+0.89%) |
May 21, 2007 | 14.37 | 14.39 | 14.19 | 14.22 | 100,067 | -0.10(-0.67%) |
May 18, 2007 | 14.26 | 14.35 | 14.07 | 14.32 | 184,290 | +0.12(+0.85%) |
May 17, 2007 | 14.26 | 14.40 | 14.18 | 14.20 | 167,987 | -0.05(-0.35%) |
May 16, 2007 | 14.34 | 14.39 | 14.18 | 14.25 | 207,639 | -0.14(-1.00%) |
May 15, 2007 | 14.39 | 14.44 | 14.35 | 14.39 | 667,532 | +0.00(+0.03%) |
May 14, 2007 | 14.37 | 14.46 | 14.37 | 14.39 | 193,046 | -0.06(-0.42%) |
May 11, 2007 | 14.38 | 14.49 | 14.34 | 14.45 | 192,212 | +0.12(+0.87%) |
May 10, 2007 | 14.42 | 14.42 | 14.32 | 14.32 | 177,202 | -0.07(-0.47%) |
May 09, 2007 | 14.40 | 14.49 | 14.36 | 14.39 | 213,059 | -0.02(-0.13%) |
May 08, 2007 | 14.44 | 14.45 | 14.32 | 14.41 | 484,075 | -0.03(-0.18%) |
May 07, 2007 | 14.43 | 14.51 | 14.38 | 14.44 | 234,741 | +0.02(+0.17%) |
May 04, 2007 | 14.33 | 14.42 | 14.32 | 14.41 | 259,341 | +0.13(+0.92%) |
May 03, 2007 | 14.31 | 14.48 | 14.27 | 14.28 | 401,520 | -0.00(-0.02%) |
May 02, 2007 | 14.57 | 14.57 | 14.22 | 14.28 | 653,356 | -0.32(-2.20%) |
May 01, 2007 | 14.57 | 15.01 | 14.40 | 14.60 | 924,371 | +0.43(+3.06%) |
Apr 30, 2007 | 14.64 | 14.68 | 14.16 | 14.17 | 264,344 | -0.36(-2.48%) |
Apr 27, 2007 | 14.43 | 14.57 | 14.42 | 14.53 | 157,605 | +0.04(+0.30%) |
Apr 26, 2007 | 14.45 | 14.67 | 14.37 | 14.49 | 228,903 | +0.03(+0.23%) |
Apr 25, 2007 | 14.26 | 14.45 | 14.23 | 14.45 | 149,267 | +0.31(+2.22%) |
Apr 24, 2007 | 14.33 | 14.37 | 14.14 | 14.14 | 166,778 | -0.20(-1.37%) |
Apr 23, 2007 | 14.34 | 14.39 | 14.32 | 14.34 | 128,002 | -0.00(-0.03%) |
Apr 20, 2007 | 14.27 | 14.37 | 14.21 | 14.34 | 303,954 | +0.10(+0.67%) |
Apr 19, 2007 | 14.34 | 14.38 | 14.20 | 14.24 | 139,677 | -0.12(-0.83%) |
Apr 18, 2007 | 14.58 | 14.63 | 14.34 | 14.36 | 186,375 | -0.24(-1.66%) |
Apr 17, 2007 | 14.72 | 14.72 | 14.52 | 14.61 | 376,920 | -0.12(-0.80%) |
Apr 16, 2007 | 14.61 | 14.87 | 14.61 | 14.72 | 208,473 | +0.12(+0.82%) |
Apr 13, 2007 | 14.57 | 14.76 | 14.54 | 14.60 | 174,700 | +0.05(+0.33%) |
Apr 12, 2007 | 14.31 | 14.56 | 14.31 | 14.56 | 159,690 | +0.26(+1.81%) |
Apr 11, 2007 | 14.35 | 14.50 | 14.23 | 14.30 | 212,643 | -0.06(-0.45%) |
Apr 10, 2007 | 14.52 | 14.71 | 14.35 | 14.36 | 310,625 | -0.12(-0.81%) |
Apr 09, 2007 | 14.59 | 14.59 | 14.45 | 14.48 | 115,494 | -0.15(-1.00%) |
Apr 05, 2007 | 14.67 | 14.75 | 14.57 | 14.63 | 259,758 | +0.01(+0.05%) |
Apr 04, 2007 | 14.30 | 14.70 | 14.20 | 14.62 | 573,719 | +0.32(+2.21%) |
Apr 03, 2007 | 14.28 | 14.37 | 14.22 | 14.30 | 732,159 | +0.02(+0.15%) |
Apr 02, 2007 | 14.01 | 14.32 | 14.01 | 14.28 | 314,795 | +0.24(+1.74%) |
Mar 30, 2007 | 13.91 | 14.15 | 13.89 | 14.04 | 422,784 | +0.12(+0.90%) |
Mar 29, 2007 | 13.77 | 14.04 | 13.75 | 13.91 | 392,347 | +0.14(+1.03%) |
Mar 28, 2007 | 13.81 | 13.88 | 13.58 | 13.77 | 246,415 | -0.06(-0.42%) |
Mar 27, 2007 | 13.81 | 13.90 | 13.77 | 13.83 | 327,720 | +0.07(+0.51%) |
Mar 26, 2007 | 13.82 | 13.87 | 13.71 | 13.76 | 220,148 | -0.10(-0.71%) |
Mar 23, 2007 | 13.91 | 13.92 | 13.76 | 13.86 | 217,229 | -0.06(-0.43%) |
Mar 22, 2007 | 13.88 | 13.93 | 13.80 | 13.92 | 257,256 | +0.08(+0.61%) |
Mar 21, 2007 | 13.33 | 13.86 | 13.32 | 13.83 | 417,364 | +0.43(+3.24%) |
Mar 20, 2007 | 13.22 | 13.47 | 13.22 | 13.40 | 148,850 | +0.18(+1.32%) |
Mar 19, 2007 | 13.25 | 13.31 | 13.22 | 13.22 | 127,585 | -0.06(-0.43%) |
Mar 16, 2007 | 13.26 | 13.31 | 13.18 | 13.28 | 200,134 | -0.03(-0.23%) |
Mar 15, 2007 | 13.24 | 13.34 | 13.22 | 13.31 | 216,812 | +0.11(+0.84%) |
Mar 14, 2007 | 13.33 | 13.42 | 13.10 | 13.20 | 248,083 | -0.09(-0.67%) |
Mar 13, 2007 | 13.47 | 13.50 | 13.26 | 13.29 | 210,558 | -0.18(-1.33%) |
Mar 12, 2007 | 13.50 | 13.54 | 13.40 | 13.47 | 186,375 | -0.03(-0.25%) |
Mar 09, 2007 | 13.64 | 13.69 | 13.42 | 13.50 | 326,469 | -0.09(-0.67%) |
Mar 08, 2007 | 13.63 | 13.69 | 13.53 | 13.59 | 626,254 | -0.04(-0.28%) |
Mar 07, 2007 | 13.43 | 13.64 | 13.41 | 13.63 | 544,115 | +0.21(+1.55%) |
Mar 06, 2007 | 13.28 | 13.43 | 12.96 | 13.42 | 449,885 | +0.21(+1.60%) |
Mar 05, 2007 | 13.53 | 13.56 | 13.19 | 13.21 | 311,459 | -0.37(-2.70%) |
Mar 02, 2007 | 13.47 | 13.61 | 13.30 | 13.58 | 392,347 | +0.15(+1.09%) |