Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.18 | 14.18 | 13.98 | 14.09 | 2,475 | +0.02(+0.16%) |
May 30, 2007 | 14.24 | 14.24 | 14.07 | 14.07 | 2,025 | -0.07(-0.47%) |
May 29, 2007 | 14.27 | 14.27 | 14.13 | 14.13 | 3,375 | -0.24(-1.70%) |
May 25, 2007 | 14.07 | 14.38 | 14.07 | 14.38 | 2,700 | +0.31(+2.21%) |
May 24, 2007 | 14.07 | 14.07 | 14.07 | 14.07 | 1,350 | -0.07(-0.47%) |
May 23, 2007 | 14.04 | 14.15 | 14.02 | 14.13 | 2,025 | +0.00(+0.00%) |
May 22, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 225 | -0.09(-0.63%) |
May 21, 2007 | 14.22 | 14.22 | 14.21 | 14.22 | 900 | +0.00(+0.00%) |
May 18, 2007 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.00(+0.00%) |
May 17, 2007 | 14.22 | 14.24 | 14.22 | 14.22 | 1,350 | -0.02(-0.16%) |
May 16, 2007 | 14.13 | 14.24 | 14.13 | 14.24 | 675 | +0.11(+0.79%) |
May 15, 2007 | 14.22 | 14.22 | 14.13 | 14.13 | 450 | +0.00(+0.00%) |
May 14, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 450 | -0.09(-0.63%) |
May 11, 2007 | 14.13 | 14.22 | 14.13 | 14.22 | 1,125 | +0.09(+0.63%) |
May 10, 2007 | 14.11 | 14.31 | 14.00 | 14.13 | 4,950 | -0.02(-0.16%) |
May 09, 2007 | 14.18 | 14.24 | 14.16 | 14.16 | 3,825 | +0.08(+0.60%) |
May 08, 2007 | 14.51 | 14.51 | 14.07 | 14.07 | 4,500 | -0.34(-2.34%) |
May 07, 2007 | 14.44 | 14.44 | 14.29 | 14.41 | 9,000 | -0.04(-0.25%) |
May 04, 2007 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
May 03, 2007 | 14.44 | 14.47 | 14.31 | 14.44 | 3,825 | -0.09(-0.61%) |
May 02, 2007 | 14.31 | 14.53 | 14.31 | 14.53 | 3,375 | +0.23(+1.61%) |
May 01, 2007 | 14.40 | 14.40 | 14.22 | 14.30 | 2,475 | -0.21(-1.43%) |
Apr 30, 2007 | 14.40 | 14.51 | 14.29 | 14.51 | 1,800 | +0.20(+1.40%) |
Apr 27, 2007 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 14.31 | 14.31 | 14.31 | 14.31 | 2,475 | +0.00(+0.00%) |
Apr 25, 2007 | 14.11 | 14.31 | 13.33 | 14.31 | 1,800 | +0.11(+0.78%) |
Apr 24, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 14.22 | 14.22 | 14.02 | 14.20 | 3,375 | -0.13(-0.93%) |
Apr 20, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 1,125 | +0.01(+0.06%) |
Apr 17, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 14.34 | 14.35 | 14.29 | 14.32 | 1,350 | -0.02(-0.16%) |
Apr 13, 2007 | 14.36 | 14.40 | 14.33 | 14.35 | 3,375 | +0.08(+0.56%) |
Apr 12, 2007 | 14.41 | 14.51 | 14.22 | 14.27 | 15,300 | -0.07(-0.46%) |
Apr 11, 2007 | 14.40 | 14.42 | 14.13 | 14.33 | 17,325 | +0.12(+0.88%) |
Apr 10, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 14.22 | 14.40 | 14.07 | 14.21 | 7,425 | +0.11(+0.76%) |
Apr 05, 2007 | 14.34 | 14.34 | 14.09 | 14.10 | 2,250 | -0.15(-1.03%) |
Apr 04, 2007 | 14.37 | 14.37 | 14.25 | 14.25 | 450 | -0.12(-0.87%) |
Apr 03, 2007 | 14.27 | 14.37 | 14.27 | 14.37 | 900 | -0.03(-0.19%) |
Apr 02, 2007 | 14.31 | 14.40 | 14.31 | 14.40 | 3,825 | +0.08(+0.59%) |
Mar 30, 2007 | 14.32 | 14.32 | 14.32 | 14.32 | 225 | -0.02(-0.15%) |
Mar 29, 2007 | 14.33 | 14.48 | 14.33 | 14.34 | 675 | -0.08(-0.59%) |
Mar 28, 2007 | 14.40 | 14.46 | 14.40 | 14.42 | 3,150 | +0.07(+0.46%) |
Mar 27, 2007 | 14.31 | 14.51 | 14.03 | 14.36 | 27,450 | -0.05(-0.34%) |
Mar 26, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 14.55 | 14.56 | 14.37 | 14.40 | 4,725 | -0.10(-0.71%) |
Mar 22, 2007 | 14.49 | 14.57 | 14.40 | 14.51 | 12,600 | +0.02(+0.12%) |
Mar 21, 2007 | 14.40 | 14.79 | 14.20 | 14.49 | 48,375 | +0.16(+1.15%) |
Mar 20, 2007 | 14.17 | 14.48 | 13.96 | 14.32 | 34,650 | +0.28(+1.96%) |
Mar 19, 2007 | 13.88 | 14.14 | 13.88 | 14.05 | 22,725 | +0.27(+1.97%) |
Mar 16, 2007 | 13.87 | 13.87 | 13.78 | 13.78 | 1,125 | -0.20(-1.40%) |
Mar 15, 2007 | 13.96 | 14.02 | 13.92 | 13.97 | 1,800 | +0.06(+0.45%) |
Mar 14, 2007 | 14.00 | 14.00 | 13.91 | 13.91 | 3,600 | -0.20(-1.42%) |
Mar 13, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 4,500 | +0.02(+0.13%) |
Mar 12, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 1,125 | +0.00(+0.00%) |
Mar 08, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 11,250 | +0.00(+0.00%) |
Mar 07, 2007 | 14.17 | 14.17 | 14.09 | 14.09 | 2,925 | +0.01(+0.09%) |
Mar 06, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 450 | -0.01(-0.06%) |
Mar 05, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 3,375 | +0.00(+0.00%) |
Mar 02, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 450 | -0.10(-0.72%) |