Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.87 | 14.95 | 14.75 | 14.91 | 492,754 | +0.12(+0.83%) |
May 30, 2007 | 14.67 | 14.80 | 14.59 | 14.78 | 443,120 | +0.09(+0.64%) |
May 29, 2007 | 14.73 | 14.75 | 14.66 | 14.69 | 459,527 | +0.12(+0.80%) |
May 25, 2007 | 14.58 | 14.72 | 14.55 | 14.57 | 285,119 | -0.03(-0.20%) |
May 24, 2007 | 14.83 | 14.90 | 14.54 | 14.60 | 501,302 | -0.21(-1.42%) |
May 23, 2007 | 14.87 | 14.96 | 14.81 | 14.81 | 242,654 | +0.08(+0.54%) |
May 22, 2007 | 14.57 | 14.78 | 14.55 | 14.73 | 737,477 | +0.68(+4.85%) |
May 21, 2007 | 14.08 | 14.12 | 14.01 | 14.05 | 1,027,285 | -0.17(-1.17%) |
May 18, 2007 | 14.14 | 14.27 | 14.13 | 14.22 | 327,446 | -0.18(-1.26%) |
May 17, 2007 | 14.36 | 14.43 | 14.27 | 14.40 | 346,196 | -0.28(-1.93%) |
May 16, 2007 | 14.66 | 14.70 | 14.58 | 14.68 | 336,959 | -0.11(-0.74%) |
May 15, 2007 | 14.86 | 14.94 | 14.78 | 14.79 | 501,027 | -0.20(-1.35%) |
May 14, 2007 | 15.01 | 15.16 | 14.92 | 14.99 | 904,441 | -0.12(-0.82%) |
May 11, 2007 | 15.06 | 15.15 | 15.03 | 15.12 | 294,908 | +0.04(+0.29%) |
May 10, 2007 | 15.21 | 15.27 | 15.06 | 15.07 | 1,208,269 | +0.02(+0.14%) |
May 09, 2007 | 14.91 | 15.05 | 14.88 | 15.05 | 720,519 | +0.67(+4.69%) |
May 08, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 231,625 | -0.18(-1.25%) |
May 07, 2007 | 14.58 | 14.59 | 14.49 | 14.56 | 245,274 | +0.34(+2.40%) |
May 04, 2007 | 14.13 | 14.25 | 14.13 | 14.22 | 200,603 | +0.09(+0.62%) |
May 03, 2007 | 14.22 | 14.25 | 14.11 | 14.13 | 216,183 | -0.08(-0.56%) |
May 02, 2007 | 14.10 | 14.24 | 14.06 | 14.21 | 270,091 | +0.16(+1.14%) |
May 01, 2007 | 14.04 | 14.11 | 13.96 | 14.05 | 261,956 | +0.08(+0.57%) |
Apr 30, 2007 | 14.06 | 14.16 | 13.95 | 13.97 | 185,300 | -0.14(-1.03%) |
Apr 27, 2007 | 14.14 | 14.14 | 13.98 | 14.11 | 282,775 | +0.13(+0.93%) |
Apr 26, 2007 | 14.06 | 14.14 | 13.96 | 13.98 | 619,183 | -0.50(-3.45%) |
Apr 25, 2007 | 14.36 | 14.51 | 14.34 | 14.48 | 451,944 | -0.04(-0.30%) |
Apr 24, 2007 | 14.58 | 14.58 | 14.43 | 14.53 | 575,383 | +0.01(+0.10%) |
Apr 23, 2007 | 14.49 | 14.54 | 14.43 | 14.51 | 675,849 | -0.39(-2.63%) |
Apr 20, 2007 | 14.86 | 14.93 | 14.85 | 14.91 | 369,910 | +0.04(+0.24%) |
Apr 19, 2007 | 15.04 | 15.04 | 14.79 | 14.87 | 518,123 | +0.13(+0.89%) |
Apr 18, 2007 | 14.75 | 14.83 | 14.69 | 14.74 | 611,324 | +0.48(+3.36%) |
Apr 17, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 359,432 | +0.16(+1.13%) |
Apr 16, 2007 | 13.92 | 14.13 | 13.91 | 14.10 | 811,931 | +0.14(+1.04%) |
Apr 13, 2007 | 13.97 | 14.01 | 13.87 | 13.96 | 772,221 | -0.50(-3.46%) |
Apr 12, 2007 | 14.35 | 14.53 | 14.27 | 14.46 | 491,651 | -0.02(-0.15%) |
Apr 11, 2007 | 14.54 | 14.57 | 14.38 | 14.48 | 409,066 | +0.08(+0.55%) |
Apr 10, 2007 | 14.40 | 14.47 | 14.37 | 14.40 | 444,086 | -0.07(-0.50%) |
Apr 09, 2007 | 14.35 | 14.54 | 14.32 | 14.47 | 887,069 | -0.15(-0.99%) |
Apr 05, 2007 | 14.54 | 14.67 | 14.51 | 14.62 | 424,646 | -0.24(-1.61%) |
Apr 04, 2007 | 14.84 | 14.87 | 14.77 | 14.85 | 349,230 | -0.11(-0.73%) |
Apr 03, 2007 | 14.94 | 15.04 | 14.85 | 14.96 | 531,634 | -0.09(-0.58%) |
Apr 02, 2007 | 14.99 | 15.10 | 14.85 | 15.05 | 542,113 | +0.01(+0.10%) |
Mar 30, 2007 | 15.14 | 15.25 | 15.01 | 15.04 | 341,233 | -0.23(-1.52%) |
Mar 29, 2007 | 15.30 | 15.31 | 15.09 | 15.27 | 359,432 | -0.12(-0.80%) |
Mar 28, 2007 | 15.49 | 15.49 | 15.33 | 15.39 | 228,729 | -0.20(-1.30%) |
Mar 27, 2007 | 15.46 | 15.62 | 15.40 | 15.59 | 903,889 | +0.00(+0.00%) |
Mar 26, 2007 | 15.50 | 15.64 | 15.34 | 15.59 | 783,251 | -0.06(-0.37%) |
Mar 23, 2007 | 15.57 | 15.67 | 15.57 | 15.65 | 416,098 | -0.10(-0.64%) |
Mar 22, 2007 | 15.84 | 15.84 | 15.25 | 15.75 | 972,549 | -0.21(-1.32%) |
Mar 21, 2007 | 15.66 | 16.01 | 15.49 | 15.96 | 611,876 | +0.30(+1.95%) |
Mar 20, 2007 | 15.58 | 15.78 | 15.49 | 15.66 | 918,366 | +0.12(+0.79%) |
Mar 19, 2007 | 15.51 | 15.57 | 15.45 | 15.54 | 358,743 | +0.21(+1.37%) |
Mar 16, 2007 | 15.51 | 15.59 | 15.21 | 15.33 | 747,680 | -0.34(-2.18%) |
Mar 15, 2007 | 15.53 | 15.76 | 15.53 | 15.67 | 618,218 | +0.36(+2.32%) |
Mar 14, 2007 | 15.25 | 15.38 | 14.93 | 15.31 | 1,028,663 | +0.04(+0.28%) |
Mar 13, 2007 | 15.80 | 15.64 | 15.23 | 15.27 | 725,758 | -0.54(-3.40%) |
Mar 12, 2007 | 15.70 | 15.92 | 15.65 | 15.80 | 584,164 | +0.09(+0.60%) |
Mar 09, 2007 | 15.79 | 15.97 | 15.41 | 15.71 | 991,162 | +0.46(+3.00%) |
Mar 08, 2007 | 15.18 | 15.43 | 15.18 | 15.25 | 1,136,204 | +0.49(+3.34%) |
Mar 07, 2007 | 14.76 | 14.85 | 14.62 | 14.76 | 411,686 | -0.18(-1.21%) |
Mar 06, 2007 | 14.75 | 14.98 | 14.75 | 14.94 | 592,022 | +0.44(+3.00%) |
Mar 05, 2007 | 14.68 | 14.78 | 14.41 | 14.51 | 606,223 | -0.49(-3.24%) |
Mar 02, 2007 | 15.26 | 15.26 | 14.98 | 14.99 | 873,281 | -0.57(-3.64%) |