Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.06 | 16.23 | 16.06 | 16.10 | 3,625 | +0.23(+1.45%) |
May 30, 2007 | 15.87 | 15.87 | 15.87 | 15.87 | 108 | -0.22(-1.37%) |
May 29, 2007 | 15.95 | 16.09 | 15.90 | 16.09 | 1,087 | +0.14(+0.86%) |
May 25, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
May 24, 2007 | 15.94 | 15.95 | 15.94 | 15.95 | 652 | -0.02(-0.12%) |
May 23, 2007 | 16.12 | 16.14 | 15.70 | 15.97 | 4,260 | -0.21(-1.31%) |
May 22, 2007 | 15.60 | 16.18 | 15.57 | 16.18 | 7,396 | +0.32(+2.03%) |
May 21, 2007 | 15.44 | 15.86 | 15.44 | 15.86 | 3,426 | +0.33(+2.13%) |
May 18, 2007 | 15.63 | 15.69 | 15.40 | 15.53 | 4,334 | -0.18(-1.17%) |
May 17, 2007 | 15.63 | 15.71 | 15.63 | 15.71 | 2,240 | +0.04(+0.23%) |
May 16, 2007 | 15.60 | 15.77 | 15.60 | 15.67 | 2,229 | +0.17(+1.07%) |
May 15, 2007 | 15.60 | 15.60 | 15.51 | 15.51 | 435 | +0.06(+0.42%) |
May 14, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 217 | -0.05(-0.30%) |
May 11, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 108 | +0.22(+1.44%) |
May 10, 2007 | 15.67 | 15.68 | 15.27 | 15.27 | 870 | -0.59(-3.71%) |
May 09, 2007 | 15.86 | 15.88 | 15.86 | 15.86 | 1,876 | -0.06(-0.40%) |
May 08, 2007 | 15.51 | 15.92 | 15.51 | 15.92 | 8,196 | +0.39(+2.49%) |
May 07, 2007 | 15.54 | 15.54 | 15.26 | 15.54 | 15,846 | +0.07(+0.48%) |
May 04, 2007 | 15.50 | 15.63 | 15.46 | 15.46 | 4,813 | -0.17(-1.12%) |
May 03, 2007 | 15.40 | 15.64 | 15.39 | 15.64 | 24,233 | +0.47(+3.09%) |
May 02, 2007 | 14.94 | 15.17 | 14.94 | 15.17 | 4,024 | +0.36(+2.42%) |
May 01, 2007 | 14.98 | 15.01 | 14.72 | 14.81 | 6,364 | -0.51(-3.30%) |
Apr 30, 2007 | 15.32 | 15.32 | 15.32 | 15.32 | 870 | +0.36(+2.40%) |
Apr 27, 2007 | 14.93 | 15.17 | 14.93 | 14.96 | 2,736 | +0.22(+1.50%) |
Apr 26, 2007 | 14.94 | 14.94 | 14.74 | 14.74 | 1,020 | +0.03(+0.19%) |
Apr 25, 2007 | 14.65 | 14.72 | 14.65 | 14.71 | 3,706 | +0.07(+0.50%) |
Apr 24, 2007 | 14.25 | 14.71 | 14.25 | 14.64 | 6,515 | +0.52(+3.71%) |
Apr 23, 2007 | 14.25 | 14.25 | 13.95 | 14.11 | 1,195 | +0.17(+1.19%) |
Apr 20, 2007 | 14.11 | 14.11 | 13.93 | 13.95 | 6,417 | -0.42(-2.94%) |
Apr 19, 2007 | 14.48 | 14.48 | 14.18 | 14.37 | 761 | -0.10(-0.70%) |
Apr 18, 2007 | 14.19 | 14.70 | 14.12 | 14.47 | 16,280 | -0.03(-0.19%) |
Apr 17, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 14.24 | 14.50 | 14.24 | 14.50 | 435 | +0.11(+0.77%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.25 | 14.39 | 8,727 | +0.08(+0.58%) |
Apr 12, 2007 | 14.25 | 14.30 | 14.25 | 14.30 | 761 | +0.06(+0.39%) |
Apr 11, 2007 | 13.97 | 14.25 | 13.97 | 14.25 | 1,869 | +0.27(+1.91%) |
Apr 10, 2007 | 13.97 | 14.20 | 13.97 | 13.98 | 1,542 | +0.01(+0.07%) |
Apr 09, 2007 | 14.16 | 14.25 | 13.97 | 13.97 | 1,148 | -0.35(-2.44%) |
Apr 05, 2007 | 13.97 | 14.32 | 13.97 | 14.32 | 2,153 | +0.23(+1.63%) |
Apr 04, 2007 | 14.11 | 14.15 | 13.97 | 14.09 | 2,122 | -0.06(-0.45%) |
Apr 03, 2007 | 14.51 | 14.51 | 14.16 | 14.16 | 1,903 | -0.09(-0.65%) |
Apr 02, 2007 | 14.25 | 14.34 | 14.22 | 14.25 | 3,223 | +0.04(+0.26%) |
Mar 30, 2007 | 14.30 | 14.39 | 14.21 | 14.21 | 11,581 | -0.13(-0.90%) |
Mar 29, 2007 | 14.28 | 14.34 | 14.09 | 14.34 | 3,549 | -0.22(-1.51%) |
Mar 28, 2007 | 14.64 | 14.64 | 14.56 | 14.56 | 283 | +0.22(+1.54%) |
Mar 27, 2007 | 14.72 | 14.74 | 14.05 | 14.34 | 14,600 | -0.45(-3.04%) |
Mar 26, 2007 | 14.81 | 15.04 | 14.77 | 14.79 | 6,144 | -0.19(-1.29%) |
Mar 23, 2007 | 14.98 | 15.17 | 14.98 | 14.98 | 3,034 | -0.25(-1.63%) |
Mar 22, 2007 | 15.26 | 15.35 | 15.12 | 15.23 | 5,825 | -0.26(-1.66%) |
Mar 21, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 15.31 | 15.49 | 15.17 | 15.49 | 3,009 | +0.18(+1.20%) |
Mar 19, 2007 | 15.31 | 15.31 | 15.31 | 15.31 | 978 | -0.05(-0.30%) |
Mar 16, 2007 | 15.40 | 15.40 | 15.34 | 15.35 | 2,773 | -0.28(-1.76%) |
Mar 15, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 1,736 | +0.23(+1.49%) |
Mar 13, 2007 | 15.63 | 15.49 | 15.40 | 15.40 | 217 | -0.23(-1.47%) |
Mar 12, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 9,572 | +0.00(+0.00%) |
Mar 09, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 3,312 | -0.15(-0.94%) |
Mar 07, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.29(+1.85%) |
Mar 06, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 1,169 | -0.09(-0.59%) |
Mar 05, 2007 | 15.63 | 15.68 | 15.58 | 15.58 | 1,020 | -0.05(-0.29%) |
Mar 02, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |