Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.26 | 12.26 | 12.23 | 12.23 | 291 | -0.20(-1.61%) |
May 30, 2007 | 12.60 | 12.60 | 12.43 | 12.43 | 698 | -0.15(-1.21%) |
May 29, 2007 | 12.77 | 12.78 | 12.59 | 12.59 | 18,837 | +0.14(+1.10%) |
May 25, 2007 | 12.59 | 12.59 | 12.45 | 12.45 | 1,936 | -0.14(-1.09%) |
May 24, 2007 | 12.59 | 12.59 | 12.58 | 12.59 | 1,385 | +0.00(+0.00%) |
May 23, 2007 | 12.95 | 12.95 | 12.59 | 12.59 | 3,565 | -0.09(-0.74%) |
May 22, 2007 | 12.83 | 12.83 | 12.37 | 12.68 | 5,183 | -0.28(-2.19%) |
May 21, 2007 | 12.58 | 13.31 | 12.58 | 12.96 | 12,513 | +0.09(+0.67%) |
May 18, 2007 | 12.46 | 12.88 | 12.46 | 12.88 | 2,363 | +0.00(+0.00%) |
May 17, 2007 | 12.88 | 12.89 | 12.88 | 12.88 | 698 | -0.08(-0.63%) |
May 16, 2007 | 13.18 | 13.18 | 12.92 | 12.96 | 1,866 | -0.26(-1.98%) |
May 15, 2007 | 12.88 | 13.32 | 12.88 | 13.22 | 19,248 | -0.03(-0.19%) |
May 14, 2007 | 13.51 | 13.51 | 13.09 | 13.25 | 8,686 | -0.06(-0.45%) |
May 11, 2007 | 13.31 | 13.31 | 13.31 | 13.31 | 1,870 | +0.00(+0.00%) |
May 10, 2007 | 13.30 | 13.31 | 13.30 | 13.31 | 582 | +0.00(+0.00%) |
May 09, 2007 | 13.30 | 13.31 | 13.28 | 13.31 | 931 | +0.29(+2.24%) |
May 08, 2007 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) |
May 07, 2007 | 13.01 | 13.01 | 13.01 | 13.01 | 232 | +0.02(+0.13%) |
May 04, 2007 | 13.12 | 13.33 | 12.96 | 13.00 | 8,620 | +0.42(+3.34%) |
May 03, 2007 | 13.33 | 13.33 | 10.63 | 12.58 | 13,801 | -0.80(-5.97%) |
May 02, 2007 | 13.37 | 13.37 | 13.37 | 13.37 | 465 | -0.28(-2.07%) |
May 01, 2007 | 13.09 | 13.66 | 13.09 | 13.66 | 694 | +0.51(+3.85%) |
Apr 30, 2007 | 13.39 | 13.39 | 13.10 | 13.15 | 1,239 | -0.24(-1.79%) |
Apr 27, 2007 | 13.40 | 13.74 | 13.39 | 13.39 | 1,980 | -0.34(-2.50%) |
Apr 26, 2007 | 13.74 | 13.74 | 13.74 | 13.74 | 116 | +0.21(+1.52%) |
Apr 25, 2007 | 13.66 | 13.97 | 13.52 | 13.53 | 4,176 | -0.03(-0.25%) |
Apr 24, 2007 | 13.57 | 13.57 | 13.56 | 13.56 | 816 | -0.41(-2.95%) |
Apr 23, 2007 | 13.98 | 13.98 | 13.98 | 13.98 | 145 | +0.40(+2.97%) |
Apr 20, 2007 | 13.69 | 13.95 | 13.57 | 13.57 | 3,203 | -0.09(-0.64%) |
Apr 19, 2007 | 13.56 | 13.66 | 13.56 | 13.66 | 1,630 | +0.33(+2.46%) |
Apr 18, 2007 | 13.33 | 13.33 | 13.33 | 13.33 | 116 | -0.22(-1.65%) |
Apr 17, 2007 | 13.56 | 13.56 | 13.56 | 13.56 | 232 | -0.09(-0.69%) |
Apr 16, 2007 | 13.56 | 13.65 | 13.40 | 13.65 | 1,219 | +0.07(+0.51%) |
Apr 13, 2007 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 13.98 | 13.98 | 13.58 | 13.58 | 2,178 | -0.38(-2.71%) |
Apr 09, 2007 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 13.96 | 13.96 | 13.96 | 13.96 | 372 | -0.20(-1.40%) |
Apr 04, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 554 | +0.03(+0.18%) |
Apr 02, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 290 | +0.39(+2.88%) |
Mar 30, 2007 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 13.82 | 13.82 | 13.74 | 13.74 | 1,213 | -0.41(-2.91%) |
Mar 28, 2007 | 14.40 | 14.40 | 14.15 | 14.15 | 990 | -0.06(-0.42%) |
Mar 27, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 14.08 | 14.21 | 14.01 | 14.21 | 1,638 | +0.02(+0.12%) |
Mar 23, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 145 | -0.30(-2.07%) |
Mar 20, 2007 | 14.22 | 14.49 | 14.22 | 14.49 | 495 | -0.06(-0.41%) |
Mar 19, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 116 | -0.03(-0.18%) |
Mar 16, 2007 | 14.44 | 14.58 | 14.44 | 14.58 | 694 | +0.79(+5.73%) |
Mar 15, 2007 | 13.85 | 13.85 | 13.79 | 13.79 | 465 | -0.59(-4.12%) |
Mar 14, 2007 | 13.86 | 14.46 | 13.86 | 14.38 | 815 | -0.20(-1.35%) |
Mar 13, 2007 | 14.51 | 14.58 | 13.84 | 14.58 | 1,048 | +0.07(+0.47%) |
Mar 12, 2007 | 14.51 | 14.59 | 14.51 | 14.51 | 350 | -0.09(-0.59%) |
Mar 09, 2007 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 14.42 | 14.59 | 14.42 | 14.59 | 582 | +0.64(+4.62%) |
Mar 07, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 14.41 | 14.42 | 13.95 | 13.95 | 1,805 | -0.01(-0.06%) |
Mar 05, 2007 | 13.98 | 13.98 | 13.80 | 13.96 | 465 | -0.25(-1.75%) |
Mar 02, 2007 | 13.97 | 14.21 | 13.97 | 14.21 | 12,426 | +0.15(+1.10%) |