Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.27 | 14.27 | 14.02 | 14.10 | 150,217 | -0.11(-0.79%) |
May 30, 2007 | 14.19 | 14.25 | 14.04 | 14.21 | 191,978 | -0.12(-0.87%) |
May 29, 2007 | 14.29 | 14.34 | 14.22 | 14.33 | 107,548 | +0.07(+0.48%) |
May 25, 2007 | 14.17 | 14.33 | 14.15 | 14.27 | 134,491 | +0.12(+0.88%) |
May 24, 2007 | 14.35 | 14.46 | 14.08 | 14.14 | 182,437 | -0.22(-1.52%) |
May 23, 2007 | 14.40 | 14.47 | 14.32 | 14.36 | 130,445 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.38 | 14.31 | 14.35 | 230,744 | -0.01(-0.09%) |
May 21, 2007 | 14.13 | 14.38 | 14.13 | 14.36 | 96,664 | +0.19(+1.32%) |
May 18, 2007 | 14.09 | 14.23 | 13.98 | 14.17 | 170,479 | +0.14(+1.02%) |
May 17, 2007 | 14.22 | 14.22 | 14.01 | 14.03 | 205,248 | -0.25(-1.75%) |
May 16, 2007 | 14.20 | 14.28 | 14.05 | 14.28 | 300,870 | +0.16(+1.10%) |
May 15, 2007 | 14.13 | 14.36 | 14.05 | 14.12 | 190,747 | -0.06(-0.40%) |
May 14, 2007 | 14.32 | 14.36 | 14.13 | 14.18 | 139,814 | -0.18(-1.26%) |
May 11, 2007 | 14.15 | 14.36 | 14.13 | 14.36 | 205,119 | +0.24(+1.68%) |
May 10, 2007 | 14.21 | 14.30 | 14.07 | 14.12 | 267,286 | -0.21(-1.48%) |
May 09, 2007 | 14.15 | 14.36 | 14.08 | 14.33 | 134,572 | +0.11(+0.79%) |
May 08, 2007 | 14.28 | 14.30 | 14.09 | 14.22 | 81,622 | -0.11(-0.74%) |
May 07, 2007 | 14.32 | 14.36 | 14.28 | 14.33 | 106,195 | -0.03(-0.22%) |
May 04, 2007 | 14.31 | 14.36 | 14.22 | 14.36 | 126,328 | +0.12(+0.88%) |
May 03, 2007 | 14.25 | 14.35 | 14.22 | 14.23 | 105,670 | -0.07(-0.48%) |
May 02, 2007 | 14.03 | 14.38 | 14.03 | 14.30 | 139,287 | +0.25(+1.78%) |
May 01, 2007 | 13.69 | 14.06 | 13.60 | 14.05 | 212,555 | +0.36(+2.64%) |
Apr 30, 2007 | 14.24 | 14.24 | 13.69 | 13.69 | 170,719 | -0.46(-3.26%) |
Apr 27, 2007 | 14.29 | 14.32 | 14.04 | 14.15 | 121,451 | -0.15(-1.05%) |
Apr 26, 2007 | 14.14 | 14.34 | 14.10 | 14.30 | 116,994 | +0.12(+0.84%) |
Apr 25, 2007 | 13.98 | 14.24 | 13.90 | 14.18 | 137,799 | +0.31(+2.20%) |
Apr 24, 2007 | 13.83 | 14.06 | 13.70 | 13.88 | 121,206 | +0.04(+0.27%) |
Apr 23, 2007 | 13.88 | 13.94 | 13.80 | 13.84 | 110,378 | -0.14(-0.98%) |
Apr 20, 2007 | 13.94 | 14.02 | 13.78 | 13.98 | 134,062 | +0.26(+1.91%) |
Apr 19, 2007 | 14.02 | 14.02 | 13.68 | 13.72 | 157,884 | -0.41(-2.91%) |
Apr 18, 2007 | 14.18 | 14.38 | 14.12 | 14.13 | 70,217 | -0.17(-1.22%) |
Apr 17, 2007 | 14.41 | 14.43 | 14.21 | 14.30 | 52,659 | -0.14(-0.99%) |
Apr 16, 2007 | 14.14 | 14.46 | 14.11 | 14.45 | 107,612 | +0.36(+2.57%) |
Apr 13, 2007 | 13.96 | 14.09 | 13.88 | 14.08 | 404,747 | +0.12(+0.89%) |
Apr 12, 2007 | 13.75 | 13.96 | 13.72 | 13.96 | 70,533 | +0.17(+1.27%) |
Apr 11, 2007 | 14.16 | 14.16 | 13.73 | 13.78 | 99,803 | -0.32(-2.30%) |
Apr 10, 2007 | 14.02 | 14.16 | 14.02 | 14.11 | 29,005 | +0.06(+0.40%) |
Apr 09, 2007 | 14.22 | 14.23 | 13.99 | 14.05 | 76,784 | -0.17(-1.23%) |
Apr 05, 2007 | 14.40 | 14.40 | 14.18 | 14.23 | 74,955 | -0.20(-1.38%) |
Apr 04, 2007 | 14.56 | 14.56 | 14.40 | 14.43 | 36,025 | -0.14(-0.94%) |
Apr 03, 2007 | 14.53 | 14.63 | 14.50 | 14.56 | 90,193 | +0.12(+0.86%) |
Apr 02, 2007 | 14.60 | 14.60 | 14.19 | 14.44 | 95,557 | -0.17(-1.19%) |
Mar 30, 2007 | 14.56 | 14.68 | 14.51 | 14.61 | 173,424 | +0.09(+0.64%) |
Mar 29, 2007 | 14.55 | 14.57 | 14.32 | 14.52 | 80,221 | +0.12(+0.82%) |
Mar 28, 2007 | 14.40 | 14.51 | 14.38 | 14.40 | 426,388 | -0.08(-0.56%) |
Mar 27, 2007 | 14.65 | 14.67 | 14.47 | 14.48 | 103,965 | -0.24(-1.65%) |
Mar 26, 2007 | 14.63 | 14.73 | 14.53 | 14.73 | 73,499 | +0.07(+0.47%) |
Mar 23, 2007 | 14.72 | 14.75 | 14.65 | 14.66 | 75,519 | -0.09(-0.63%) |
Mar 22, 2007 | 14.88 | 14.88 | 14.63 | 14.75 | 63,158 | -0.09(-0.59%) |
Mar 21, 2007 | 14.37 | 14.84 | 14.30 | 14.84 | 132,664 | +0.44(+3.08%) |
Mar 20, 2007 | 14.26 | 14.40 | 14.18 | 14.40 | 49,029 | +0.16(+1.14%) |
Mar 19, 2007 | 14.18 | 14.31 | 14.03 | 14.23 | 175,298 | +0.21(+1.51%) |
Mar 16, 2007 | 14.41 | 14.41 | 13.94 | 14.02 | 459,142 | -0.40(-2.77%) |
Mar 15, 2007 | 14.22 | 14.43 | 14.17 | 14.42 | 180,500 | +0.25(+1.76%) |
Mar 14, 2007 | 13.78 | 14.25 | 13.72 | 14.17 | 138,940 | +0.33(+2.39%) |
Mar 13, 2007 | 14.29 | 14.21 | 13.78 | 13.84 | 231,899 | -0.45(-3.14%) |
Mar 12, 2007 | 14.23 | 14.36 | 14.15 | 14.29 | 104,420 | +0.17(+1.24%) |
Mar 09, 2007 | 14.28 | 14.32 | 14.11 | 14.12 | 123,032 | -0.07(-0.48%) |
Mar 08, 2007 | 14.18 | 14.29 | 14.17 | 14.18 | 118,341 | +0.14(+1.02%) |
Mar 07, 2007 | 14.27 | 14.27 | 14.01 | 14.04 | 157,132 | -0.27(-1.92%) |
Mar 06, 2007 | 13.85 | 14.45 | 13.76 | 14.31 | 147,843 | +0.61(+4.46%) |
Mar 05, 2007 | 13.89 | 14.02 | 13.70 | 13.70 | 184,100 | -0.29(-2.05%) |
Mar 02, 2007 | 13.85 | 14.09 | 13.85 | 13.99 | 218,665 | +0.01(+0.05%) |