Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.70 | 13.90 | 13.70 | 13.70 | 1,851 | +0.05(+0.37%) |
May 30, 2007 | 13.65 | 13.65 | 13.65 | 13.65 | 1,048 | -0.65(-4.55%) |
May 29, 2007 | 14.30 | 14.35 | 14.25 | 14.30 | 8,940 | +0.50(+3.62%) |
May 25, 2007 | 13.80 | 14.05 | 13.50 | 13.80 | 8,463 | -0.35(-2.47%) |
May 24, 2007 | 14.70 | 14.35 | 14.05 | 14.15 | 3,525 | -0.55(-3.74%) |
May 23, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 2,094 | +0.60(+4.26%) |
May 22, 2007 | 14.05 | 14.50 | 14.10 | 14.10 | 2,636 | +0.05(+0.36%) |
May 21, 2007 | 14.05 | 14.30 | 14.05 | 14.05 | 1,257 | -0.10(-0.71%) |
May 18, 2007 | 14.15 | 14.30 | 14.15 | 14.15 | 1,049 | +0.10(+0.71%) |
May 17, 2007 | 14.05 | 14.30 | 14.05 | 14.05 | 858 | -0.35(-2.43%) |
May 16, 2007 | 14.40 | 14.70 | 14.40 | 14.40 | 1,578 | -0.25(-1.71%) |
May 15, 2007 | 14.65 | 14.65 | 14.60 | 14.65 | 1,298 | -0.20(-1.35%) |
May 14, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 904 | +0.10(+0.68%) |
May 11, 2007 | 14.75 | 14.75 | 14.45 | 14.75 | 7,985 | +0.25(+1.72%) |
May 10, 2007 | 14.50 | 14.75 | 14.50 | 14.50 | 4,558 | -0.40(-2.68%) |
May 09, 2007 | 14.90 | 15.10 | 14.70 | 14.90 | 8,250 | +0.10(+0.68%) |
May 08, 2007 | 14.80 | 14.85 | 14.55 | 14.80 | 5,421 | +0.00(+0.00%) |
May 07, 2007 | 14.80 | 14.80 | 14.75 | 14.80 | 3,938 | -0.25(-1.66%) |
May 04, 2007 | 15.05 | 15.05 | 14.80 | 15.05 | 1,100 | +0.15(+1.01%) |
May 03, 2007 | 14.90 | 15.00 | 14.90 | 14.90 | 2,007 | +0.00(+0.00%) |
May 02, 2007 | 14.90 | 15.10 | 14.75 | 14.90 | 23,854 | -0.05(-0.33%) |
May 01, 2007 | 14.95 | 15.00 | 14.90 | 14.95 | 2,158 | +0.20(+1.36%) |
Apr 30, 2007 | 14.75 | 14.95 | 14.70 | 14.75 | 6,446 | +0.00(+0.00%) |
Apr 27, 2007 | 14.90 | 14.75 | 14.60 | 14.75 | 3,610 | -0.15(-1.01%) |
Apr 26, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 1,009 | +0.15(+1.02%) |
Apr 25, 2007 | 14.85 | 15.05 | 14.70 | 14.75 | 7,388 | -0.10(-0.67%) |
Apr 24, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 50,347 | -0.30(-1.98%) |
Apr 23, 2007 | 15.15 | 15.15 | 15.15 | 15.15 | 1,579 | -0.05(-0.33%) |
Apr 20, 2007 | 15.20 | 15.20 | 14.90 | 15.20 | 6,372 | +0.30(+2.01%) |
Apr 19, 2007 | 14.75 | 14.90 | 14.75 | 14.90 | 4,598 | +0.15(+1.02%) |
Apr 18, 2007 | 14.75 | 14.90 | 14.75 | 14.75 | 1,573 | -0.05(-0.34%) |
Apr 17, 2007 | 14.80 | 14.95 | 14.80 | 14.80 | 1,548 | +0.05(+0.34%) |
Apr 16, 2007 | 14.75 | 14.75 | 14.55 | 14.75 | 1,221 | +1.15(+8.46%) |
Apr 13, 2007 | 13.60 | 14.20 | 13.60 | 13.60 | 4,445 | +0.00(+0.00%) |
Apr 12, 2007 | 13.60 | 13.60 | 13.50 | 13.60 | 5,367 | -0.05(-0.37%) |
Apr 11, 2007 | 13.65 | 13.80 | 13.65 | 13.65 | 3,541 | -0.10(-0.73%) |
Apr 10, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 2,277 | +0.00(+0.00%) |
Apr 09, 2007 | 13.75 | 13.75 | 13.65 | 13.75 | 4,433 | +0.10(+0.73%) |
Apr 05, 2007 | 13.65 | 13.65 | 13.40 | 13.65 | 3,780 | -0.20(-1.44%) |
Apr 04, 2007 | 13.85 | 13.85 | 13.70 | 13.85 | 14,879 | +0.00(+0.00%) |
Apr 03, 2007 | 13.85 | 13.85 | 13.50 | 13.85 | 2,257 | +0.45(+3.36%) |
Apr 02, 2007 | 13.40 | 13.75 | 13.40 | 13.40 | 3,940 | +0.00(+0.00%) |
Mar 30, 2007 | 13.40 | 13.70 | 13.25 | 13.40 | 14,542 | +0.30(+2.29%) |
Mar 29, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 992 | +0.40(+3.15%) |
Mar 28, 2007 | 12.70 | 12.85 | 12.60 | 12.70 | 3,314 | -0.20(-1.55%) |
Mar 27, 2007 | 12.90 | 13.25 | 12.90 | 12.90 | 4,166 | -0.30(-2.27%) |
Mar 26, 2007 | 13.20 | 13.20 | 13.20 | 13.20 | 31,450 | -0.30(-2.22%) |
Mar 23, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 376 | +0.15(+1.12%) |
Mar 22, 2007 | 13.35 | 13.50 | 13.25 | 13.35 | 20,256 | +0.30(+2.30%) |
Mar 21, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 2,556 | +0.25(+1.95%) |
Mar 20, 2007 | 12.80 | 12.80 | 12.50 | 12.80 | 11,306 | +0.05(+0.39%) |
Mar 19, 2007 | 12.75 | 12.75 | 12.70 | 12.75 | 9,710 | +0.25(+2.00%) |
Mar 16, 2007 | 12.50 | 12.50 | 12.50 | 12.50 | 553 | +0.30(+2.46%) |
Mar 15, 2007 | 12.20 | 12.20 | 12.20 | 12.20 | 436 | +0.40(+3.39%) |
Mar 14, 2007 | 11.80 | 11.90 | 11.65 | 11.80 | 1,948 | -0.35(-2.88%) |
Mar 13, 2007 | 12.45 | 12.30 | 11.90 | 12.15 | 3,046 | -0.30(-2.41%) |
Mar 12, 2007 | 12.45 | 12.50 | 12.45 | 12.45 | 17,260 | +0.30(+2.47%) |
Mar 09, 2007 | 12.15 | 12.40 | 12.15 | 12.15 | 1,778 | +0.55(+4.74%) |
Mar 08, 2007 | 11.60 | 11.85 | 11.60 | 11.60 | 1,522 | -0.30(-2.52%) |
Mar 07, 2007 | 11.90 | 11.90 | 11.80 | 11.90 | 2,880 | +0.12(+1.02%) |
Mar 06, 2007 | 11.78 | 11.80 | 11.78 | 11.78 | 1,464 | -0.02(-0.17%) |
Mar 05, 2007 | 11.80 | 11.80 | 11.35 | 11.80 | 82,252 | -0.05(-0.42%) |
Mar 02, 2007 | 11.80 | 11.85 | 11.85 | 11.85 | 991 | +0.05(+0.42%) |