Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 25, 2007 | 14.57 | 14.60 | 14.55 | 14.60 | 400 | +0.01(+0.07%) |
May 24, 2007 | 14.59 | 14.63 | 14.59 | 14.59 | 900 | +0.03(+0.21%) |
May 23, 2007 | 14.55 | 14.63 | 14.53 | 14.56 | 131,300 | -0.07(-0.48%) |
May 22, 2007 | 14.66 | 14.66 | 14.62 | 14.63 | 31,000 | -0.05(-0.34%) |
May 21, 2007 | 14.68 | 14.68 | 14.68 | 14.68 | 1,600 | -0.03(-0.20%) |
May 18, 2007 | 14.70 | 14.71 | 14.69 | 14.71 | 20,300 | -0.03(-0.20%) |
May 17, 2007 | 14.75 | 14.75 | 14.74 | 14.74 | 11,700 | -0.01(-0.07%) |
May 16, 2007 | 14.76 | 14.76 | 14.73 | 14.75 | 43,300 | -0.01(-0.07%) |
May 15, 2007 | 14.77 | 14.79 | 14.75 | 14.76 | 12,500 | -0.02(-0.14%) |
May 14, 2007 | 14.78 | 14.80 | 14.77 | 14.78 | 18,300 | -0.02(-0.14%) |
May 11, 2007 | 14.78 | 14.80 | 14.78 | 14.80 | 42,300 | +0.03(+0.20%) |
May 10, 2007 | 14.76 | 14.79 | 14.76 | 14.77 | 37,800 | -0.02(-0.14%) |
May 09, 2007 | 14.70 | 14.79 | 14.60 | 14.79 | 59,300 | +0.79(+5.64%) |
May 08, 2007 | 14.00 | 14.10 | 14.00 | 14.00 | 1,900 | +0.01(+0.07%) |
May 07, 2007 | 14.02 | 14.04 | 13.97 | 13.99 | 9,600 | -0.04(-0.29%) |
May 04, 2007 | 13.96 | 14.03 | 13.96 | 14.03 | 2,600 | -0.02(-0.14%) |
May 03, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.10(+0.72%) |
May 02, 2007 | 13.91 | 13.97 | 13.91 | 13.95 | 23,100 | +0.01(+0.07%) |
May 01, 2007 | 13.90 | 13.94 | 13.90 | 13.94 | 1,400 | +0.08(+0.58%) |
Apr 30, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | +0.03(+0.22%) |
Apr 27, 2007 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.01(+0.07%) |
Apr 26, 2007 | 13.85 | 13.90 | 13.82 | 13.82 | 500 | -0.12(-0.86%) |
Apr 25, 2007 | 13.89 | 13.94 | 13.89 | 13.94 | 1,500 | +0.12(+0.87%) |
Apr 24, 2007 | 13.81 | 13.85 | 13.81 | 13.82 | 2,600 | -0.02(-0.14%) |
Apr 23, 2007 | 13.85 | 13.85 | 13.80 | 13.84 | 6,000 | -0.06(-0.43%) |
Apr 20, 2007 | 13.90 | 13.99 | 13.90 | 13.90 | 3,400 | +0.00(+0.00%) |
Apr 19, 2007 | 13.80 | 13.93 | 13.80 | 13.90 | 6,700 | +0.10(+0.72%) |
Apr 18, 2007 | 13.84 | 13.84 | 13.77 | 13.80 | 6,200 | -0.05(-0.36%) |
Apr 17, 2007 | 13.88 | 13.89 | 13.85 | 13.85 | 2,000 | -0.09(-0.65%) |
Apr 16, 2007 | 13.98 | 13.98 | 13.94 | 13.94 | 14,900 | -0.03(-0.21%) |
Apr 13, 2007 | 13.96 | 13.97 | 13.96 | 13.97 | 1,400 | +0.01(+0.07%) |
Apr 12, 2007 | 13.94 | 14.00 | 13.94 | 13.96 | 2,100 | -0.04(-0.29%) |
Apr 11, 2007 | 14.00 | 14.14 | 14.00 | 14.00 | 16,300 | +0.01(+0.07%) |
Apr 10, 2007 | 14.04 | 14.04 | 13.99 | 13.99 | 2,000 | -0.01(-0.07%) |
Apr 09, 2007 | 13.96 | 14.00 | 13.88 | 14.00 | 9,000 | +0.00(+0.00%) |
Apr 05, 2007 | 13.95 | 14.00 | 13.95 | 14.00 | 1,900 | +0.09(+0.65%) |
Apr 04, 2007 | 13.85 | 13.94 | 13.85 | 13.91 | 4,000 | +0.04(+0.29%) |
Apr 03, 2007 | 13.90 | 13.91 | 13.87 | 13.87 | 1,600 | -0.01(-0.07%) |
Apr 02, 2007 | 13.85 | 13.91 | 13.84 | 13.88 | 5,200 | +0.03(+0.22%) |
Mar 30, 2007 | 13.96 | 13.96 | 13.85 | 13.85 | 29,800 | -0.10(-0.72%) |
Mar 29, 2007 | 14.00 | 14.03 | 13.95 | 13.95 | 7,900 | -0.03(-0.21%) |
Mar 28, 2007 | 13.98 | 14.03 | 13.98 | 13.98 | 2,600 | -0.02(-0.14%) |
Mar 27, 2007 | 14.05 | 14.06 | 13.76 | 14.00 | 28,300 | -0.01(-0.07%) |
Mar 26, 2007 | 14.08 | 14.08 | 14.00 | 14.01 | 1,500 | -0.01(-0.07%) |
Mar 23, 2007 | 14.00 | 14.07 | 13.98 | 14.02 | 3,700 | +0.02(+0.14%) |
Mar 22, 2007 | 14.00 | 14.02 | 14.00 | 14.00 | 4,700 | -0.03(-0.21%) |
Mar 21, 2007 | 14.03 | 14.05 | 14.00 | 14.03 | 6,400 | -0.02(-0.14%) |
Mar 20, 2007 | 14.03 | 14.05 | 14.03 | 14.05 | 1,600 | +0.02(+0.14%) |
Mar 19, 2007 | 14.03 | 14.06 | 14.03 | 14.03 | 5,500 | -0.03(-0.19%) |
Mar 16, 2007 | 14.03 | 14.06 | 14.02 | 14.06 | 5,300 | -0.04(-0.30%) |
Mar 15, 2007 | 14.09 | 14.10 | 14.02 | 14.10 | 37,300 | +0.03(+0.21%) |
Mar 14, 2007 | 14.05 | 14.07 | 14.00 | 14.07 | 10,200 | -0.08(-0.57%) |
Mar 13, 2007 | 14.07 | 14.15 | 14.06 | 14.15 | 5,800 | +0.08(+0.57%) |
Mar 12, 2007 | 14.10 | 14.11 | 14.03 | 14.07 | 8,600 | -0.06(-0.42%) |
Mar 09, 2007 | 14.18 | 14.35 | 14.12 | 14.13 | 9,300 | +0.00(+0.00%) |
Mar 08, 2007 | 14.18 | 14.18 | 14.13 | 14.13 | 1,700 | +0.01(+0.07%) |
Mar 07, 2007 | 14.23 | 14.23 | 14.12 | 14.12 | 5,700 | -0.02(-0.14%) |
Mar 06, 2007 | 14.08 | 14.15 | 14.08 | 14.14 | 4,900 | +0.04(+0.29%) |
Mar 05, 2007 | 14.05 | 14.10 | 14.02 | 14.10 | 4,800 | +0.07(+0.49%) |
Mar 02, 2007 | 14.00 | 14.09 | 13.97 | 14.03 | 8,700 | +0.06(+0.43%) |