Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.31 | 14.55 | 14.17 | 14.46 | 211,929 | +0.15(+1.02%) |
May 30, 2007 | 13.96 | 14.35 | 13.65 | 14.31 | 171,451 | +0.32(+2.27%) |
May 29, 2007 | 13.91 | 14.03 | 13.91 | 14.00 | 166,333 | +0.00(+0.03%) |
May 25, 2007 | 14.10 | 14.13 | 13.76 | 13.99 | 267,528 | -0.17(-1.18%) |
May 24, 2007 | 14.42 | 14.44 | 14.14 | 14.16 | 189,363 | -0.32(-2.20%) |
May 23, 2007 | 14.53 | 14.66 | 14.47 | 14.48 | 109,142 | +0.02(+0.12%) |
May 22, 2007 | 14.40 | 14.46 | 14.37 | 14.46 | 110,966 | +0.01(+0.09%) |
May 21, 2007 | 14.34 | 14.48 | 14.34 | 14.45 | 120,504 | +0.05(+0.33%) |
May 18, 2007 | 14.12 | 14.41 | 14.12 | 14.40 | 96,543 | +0.24(+1.70%) |
May 17, 2007 | 14.20 | 14.20 | 14.09 | 14.16 | 83,748 | -0.01(-0.09%) |
May 16, 2007 | 14.16 | 14.23 | 14.08 | 14.17 | 100,730 | +0.09(+0.61%) |
May 15, 2007 | 13.75 | 14.21 | 13.75 | 14.09 | 110,501 | -0.01(-0.09%) |
May 14, 2007 | 14.16 | 14.22 | 14.09 | 14.10 | 109,228 | -0.12(-0.85%) |
May 11, 2007 | 14.15 | 14.28 | 14.11 | 14.22 | 159,819 | +0.12(+0.85%) |
May 10, 2007 | 14.14 | 14.30 | 14.08 | 14.10 | 133,066 | -0.14(-1.00%) |
May 09, 2007 | 14.19 | 14.25 | 14.19 | 14.24 | 69,790 | +0.00(+0.00%) |
May 08, 2007 | 14.23 | 14.27 | 13.97 | 14.24 | 102,358 | +0.06(+0.42%) |
May 07, 2007 | 14.17 | 14.18 | 14.06 | 14.18 | 123,761 | +0.06(+0.40%) |
May 04, 2007 | 13.98 | 14.18 | 13.98 | 14.13 | 168,426 | +0.14(+1.01%) |
May 03, 2007 | 14.01 | 14.07 | 13.97 | 13.98 | 99,567 | +0.00(+0.00%) |
May 02, 2007 | 13.98 | 14.01 | 13.95 | 13.98 | 92,355 | -0.00(-0.03%) |
May 01, 2007 | 13.97 | 14.10 | 13.82 | 13.99 | 146,791 | +0.07(+0.53%) |
Apr 30, 2007 | 14.19 | 14.24 | 13.82 | 13.91 | 135,392 | -0.30(-2.09%) |
Apr 27, 2007 | 14.11 | 14.23 | 14.11 | 14.21 | 75,838 | +0.10(+0.73%) |
Apr 26, 2007 | 14.19 | 14.23 | 14.08 | 14.11 | 113,525 | +0.03(+0.21%) |
Apr 25, 2007 | 14.01 | 14.27 | 13.91 | 14.08 | 119,108 | +0.09(+0.64%) |
Apr 24, 2007 | 14.03 | 14.05 | 13.82 | 13.99 | 106,313 | -0.02(-0.12%) |
Apr 23, 2007 | 14.24 | 14.24 | 13.98 | 14.00 | 147,489 | -0.24(-1.66%) |
Apr 20, 2007 | 13.78 | 14.25 | 13.78 | 14.24 | 213,325 | +0.46(+3.34%) |
Apr 19, 2007 | 13.76 | 13.87 | 13.76 | 13.78 | 109,337 | -0.18(-1.32%) |
Apr 18, 2007 | 13.84 | 13.97 | 13.80 | 13.97 | 117,945 | +0.17(+1.25%) |
Apr 17, 2007 | 13.77 | 13.84 | 13.73 | 13.79 | 122,365 | +0.02(+0.12%) |
Apr 16, 2007 | 13.67 | 13.91 | 13.61 | 13.78 | 133,997 | +0.12(+0.91%) |
Apr 13, 2007 | 13.33 | 13.65 | 13.29 | 13.65 | 115,153 | +0.34(+2.55%) |
Apr 12, 2007 | 13.30 | 13.31 | 13.20 | 13.31 | 199,134 | -0.06(-0.48%) |
Apr 11, 2007 | 13.68 | 13.68 | 13.33 | 13.38 | 109,570 | -0.20(-1.46%) |
Apr 10, 2007 | 13.61 | 13.71 | 13.55 | 13.57 | 139,580 | -0.15(-1.06%) |
Apr 09, 2007 | 13.78 | 13.84 | 13.67 | 13.72 | 180,523 | -0.08(-0.56%) |
Apr 05, 2007 | 13.75 | 13.91 | 13.68 | 13.80 | 199,832 | +0.12(+0.88%) |
Apr 04, 2007 | 13.48 | 13.68 | 13.37 | 13.68 | 131,670 | +0.13(+0.98%) |
Apr 03, 2007 | 13.34 | 13.54 | 13.34 | 13.54 | 133,066 | +0.22(+1.64%) |
Apr 02, 2007 | 13.24 | 13.33 | 13.17 | 13.33 | 215,186 | +0.10(+0.78%) |
Mar 30, 2007 | 13.01 | 13.22 | 13.00 | 13.22 | 83,980 | +0.21(+1.65%) |
Mar 29, 2007 | 13.16 | 13.21 | 12.98 | 13.01 | 91,425 | -0.18(-1.34%) |
Mar 28, 2007 | 13.11 | 13.25 | 13.03 | 13.18 | 154,701 | -0.07(-0.55%) |
Mar 27, 2007 | 13.10 | 13.32 | 13.10 | 13.26 | 182,617 | +0.05(+0.36%) |
Mar 26, 2007 | 13.18 | 13.26 | 13.12 | 13.21 | 191,457 | +0.03(+0.23%) |
Mar 23, 2007 | 12.84 | 13.23 | 12.77 | 13.18 | 200,297 | +0.31(+2.37%) |
Mar 22, 2007 | 12.89 | 12.90 | 12.67 | 12.87 | 178,662 | -0.01(-0.10%) |
Mar 21, 2007 | 12.47 | 12.90 | 12.43 | 12.89 | 270,553 | +0.20(+1.56%) |
Mar 20, 2007 | 12.54 | 12.69 | 12.40 | 12.69 | 155,864 | +0.20(+1.58%) |
Mar 19, 2007 | 12.35 | 12.53 | 12.26 | 12.49 | 115,618 | +0.24(+2.00%) |
Mar 16, 2007 | 12.33 | 12.36 | 12.21 | 12.25 | 110,268 | +0.03(+0.21%) |
Mar 15, 2007 | 12.21 | 12.30 | 12.14 | 12.22 | 156,097 | +0.00(+0.04%) |
Mar 14, 2007 | 12.21 | 12.40 | 12.16 | 12.22 | 173,079 | -0.09(-0.70%) |
Mar 13, 2007 | 12.50 | 12.52 | 12.26 | 12.30 | 140,045 | -0.19(-1.55%) |
Mar 12, 2007 | 12.30 | 12.50 | 12.27 | 12.50 | 88,866 | +0.23(+1.89%) |
Mar 09, 2007 | 12.22 | 12.28 | 12.15 | 12.26 | 110,035 | +0.03(+0.21%) |
Mar 08, 2007 | 12.14 | 12.40 | 12.14 | 12.24 | 139,347 | +0.16(+1.32%) |
Mar 07, 2007 | 11.89 | 12.11 | 11.70 | 12.08 | 206,113 | +0.20(+1.70%) |
Mar 06, 2007 | 11.65 | 11.93 | 11.62 | 11.88 | 182,384 | +0.29(+2.52%) |
Mar 05, 2007 | 12.10 | 12.12 | 11.48 | 11.58 | 464,336 | -0.62(-5.11%) |
Mar 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 113,292 | -0.03(-0.21%) |