Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
May 30, 2007 | 13.37 | 13.50 | 13.37 | 13.50 | 1,040 | +0.09(+0.70%) |
May 29, 2007 | 13.42 | 13.42 | 13.39 | 13.41 | 5,720 | +0.10(+0.74%) |
May 25, 2007 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | +0.00(+0.00%) |
May 24, 2007 | 13.43 | 13.46 | 13.31 | 13.31 | 14,042 | -0.15(-1.10%) |
May 23, 2007 | 13.47 | 13.53 | 13.46 | 13.46 | 67,611 | -0.02(-0.11%) |
May 22, 2007 | 13.46 | 13.49 | 13.46 | 13.47 | 8,841 | +0.07(+0.49%) |
May 21, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
May 18, 2007 | 13.41 | 13.41 | 13.41 | 13.41 | 1,040 | +0.05(+0.35%) |
May 17, 2007 | 13.35 | 13.36 | 13.35 | 13.36 | 1,040 | +0.01(+0.07%) |
May 16, 2007 | 13.35 | 13.35 | 13.35 | 13.35 | 3,120 | +0.01(+0.09%) |
May 15, 2007 | 13.34 | 13.34 | 13.34 | 13.34 | 520 | -0.02(-0.13%) |
May 14, 2007 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
May 11, 2007 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
May 10, 2007 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
May 09, 2007 | 13.36 | 13.36 | 13.36 | 13.36 | 1,040 | +0.06(+0.48%) |
May 08, 2007 | 13.27 | 13.29 | 13.27 | 13.29 | 10,401 | -0.02(-0.13%) |
May 07, 2007 | 13.31 | 13.31 | 13.31 | 13.31 | 520 | +0.07(+0.55%) |
May 04, 2007 | 13.29 | 13.30 | 13.24 | 13.24 | 5,200 | -0.01(-0.10%) |
May 03, 2007 | 13.22 | 13.25 | 13.22 | 13.25 | 3,120 | +0.15(+1.12%) |
May 02, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
May 01, 2007 | 13.07 | 13.10 | 13.06 | 13.10 | 4,160 | -0.08(-0.58%) |
Apr 30, 2007 | 13.19 | 13.19 | 13.18 | 13.18 | 2,600 | +0.00(+0.00%) |
Apr 27, 2007 | 13.16 | 13.18 | 13.16 | 13.18 | 5,200 | +0.01(+0.06%) |
Apr 26, 2007 | 13.14 | 13.20 | 13.14 | 13.17 | 11,961 | +0.07(+0.55%) |
Apr 25, 2007 | 13.12 | 13.12 | 13.08 | 13.10 | 5,200 | +0.06(+0.42%) |
Apr 24, 2007 | 13.05 | 13.05 | 13.05 | 13.05 | 26,004 | -0.05(-0.37%) |
Apr 23, 2007 | 13.09 | 13.09 | 13.09 | 13.09 | 1,040 | +0.03(+0.25%) |
Apr 20, 2007 | 13.06 | 13.06 | 13.06 | 13.06 | 1,040 | +0.07(+0.58%) |
Apr 19, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 12.95 | 13.00 | 12.95 | 12.99 | 2,600 | +0.04(+0.30%) |
Apr 16, 2007 | 12.92 | 12.95 | 12.92 | 12.95 | 1,040 | +0.12(+0.93%) |
Apr 13, 2007 | 12.79 | 12.83 | 12.79 | 12.83 | 4,160 | +0.10(+0.80%) |
Apr 12, 2007 | 12.71 | 12.73 | 12.71 | 12.73 | 1,560 | +0.01(+0.04%) |
Apr 11, 2007 | 12.72 | 12.72 | 12.72 | 12.72 | 4,160 | -0.05(-0.36%) |
Apr 10, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 520 | +0.03(+0.26%) |
Apr 05, 2007 | 12.72 | 12.75 | 12.72 | 12.73 | 31,725 | +0.03(+0.24%) |
Apr 04, 2007 | 12.67 | 12.70 | 12.67 | 12.70 | 1,560 | +0.18(+1.47%) |
Apr 03, 2007 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 12.48 | 12.52 | 12.47 | 12.52 | 4,680 | -0.01(-0.05%) |
Mar 29, 2007 | 12.53 | 12.53 | 12.52 | 12.52 | 6,761 | +0.00(+0.02%) |
Mar 28, 2007 | 12.54 | 12.54 | 12.52 | 12.52 | 1,040 | -0.08(-0.64%) |
Mar 27, 2007 | 12.61 | 12.61 | 12.60 | 12.60 | 1,040 | -0.05(-0.41%) |
Mar 26, 2007 | 12.66 | 12.66 | 12.66 | 12.66 | 5,200 | -0.02(-0.15%) |
Mar 23, 2007 | 12.67 | 12.67 | 12.67 | 12.67 | 520 | +0.02(+0.20%) |
Mar 22, 2007 | 12.67 | 12.67 | 12.65 | 12.65 | 5,200 | +0.00(+0.00%) |
Mar 21, 2007 | 12.46 | 12.65 | 12.46 | 12.65 | 8,321 | +0.22(+1.78%) |
Mar 20, 2007 | 12.44 | 12.44 | 12.43 | 12.43 | 3,120 | +0.20(+1.60%) |
Mar 19, 2007 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 12.29 | 12.33 | 12.23 | 12.23 | 19,243 | -0.09(-0.70%) |
Mar 15, 2007 | 12.32 | 12.32 | 12.32 | 12.32 | 1,040 | +0.16(+1.34%) |
Mar 14, 2007 | 12.19 | 12.24 | 12.09 | 12.16 | 22,883 | -0.28(-2.21%) |
Mar 13, 2007 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 12.45 | 12.45 | 12.43 | 12.43 | 9,881 | +0.05(+0.40%) |
Mar 07, 2007 | 12.35 | 12.39 | 12.33 | 12.38 | 13,002 | +0.22(+1.84%) |
Mar 06, 2007 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 12.19 | 12.22 | 12.16 | 12.16 | 2,600 | -0.16(-1.30%) |
Mar 02, 2007 | 12.32 | 12.32 | 12.32 | 12.32 | 520 | -0.05(-0.40%) |