Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.77 | 13.83 | 13.68 | 13.76 | 752,574 | -0.01(-0.08%) |
May 30, 2007 | 13.69 | 13.78 | 13.67 | 13.78 | 564,253 | +0.04(+0.29%) |
May 29, 2007 | 13.70 | 13.85 | 13.70 | 13.74 | 420,074 | +0.07(+0.49%) |
May 25, 2007 | 13.81 | 13.94 | 13.66 | 13.67 | 547,521 | -0.10(-0.69%) |
May 24, 2007 | 14.05 | 14.07 | 13.66 | 13.76 | 1,139,472 | -0.30(-2.12%) |
May 23, 2007 | 14.11 | 14.22 | 14.05 | 14.06 | 765,212 | -0.07(-0.52%) |
May 22, 2007 | 14.17 | 14.22 | 14.12 | 14.13 | 425,058 | -0.08(-0.59%) |
May 21, 2007 | 14.25 | 14.30 | 14.19 | 14.22 | 839,793 | -0.03(-0.24%) |
May 18, 2007 | 14.24 | 14.30 | 14.21 | 14.25 | 550,547 | +0.03(+0.20%) |
May 17, 2007 | 14.21 | 14.26 | 14.19 | 14.22 | 439,476 | -0.04(-0.28%) |
May 16, 2007 | 14.25 | 14.29 | 14.19 | 14.26 | 768,950 | -0.01(-0.04%) |
May 15, 2007 | 14.15 | 14.38 | 14.15 | 14.27 | 1,081,146 | +0.10(+0.67%) |
May 14, 2007 | 14.25 | 14.25 | 14.17 | 14.17 | 623,704 | -0.08(-0.55%) |
May 11, 2007 | 14.19 | 14.26 | 14.16 | 14.25 | 855,279 | -0.07(-0.47%) |
May 10, 2007 | 14.23 | 14.35 | 14.19 | 14.32 | 667,671 | +0.05(+0.35%) |
May 09, 2007 | 14.34 | 14.35 | 14.25 | 14.27 | 569,249 | -0.15(-1.01%) |
May 08, 2007 | 14.39 | 14.43 | 14.24 | 14.42 | 574,220 | -0.04(-0.27%) |
May 07, 2007 | 14.54 | 14.59 | 14.45 | 14.46 | 692,767 | -0.12(-0.81%) |
May 04, 2007 | 14.97 | 14.97 | 14.48 | 14.57 | 825,553 | -0.21(-1.44%) |
May 03, 2007 | 14.97 | 14.99 | 14.65 | 14.79 | 575,288 | -0.19(-1.24%) |
May 02, 2007 | 14.90 | 15.02 | 14.87 | 14.97 | 372,816 | +0.04(+0.26%) |
May 01, 2007 | 14.78 | 14.95 | 14.75 | 14.93 | 363,827 | +0.15(+0.99%) |
Apr 30, 2007 | 14.86 | 14.94 | 14.78 | 14.79 | 478,636 | -0.05(-0.34%) |
Apr 27, 2007 | 14.85 | 14.93 | 14.79 | 14.84 | 433,958 | -0.04(-0.30%) |
Apr 26, 2007 | 14.82 | 14.90 | 14.78 | 14.88 | 286,220 | +0.03(+0.23%) |
Apr 25, 2007 | 14.88 | 14.89 | 14.84 | 14.85 | 627,264 | +0.00(+0.00%) |
Apr 24, 2007 | 14.85 | 14.89 | 14.79 | 14.85 | 395,689 | -0.01(-0.08%) |
Apr 23, 2007 | 14.84 | 14.90 | 14.83 | 14.86 | 235,313 | +0.00(+0.00%) |
Apr 20, 2007 | 14.88 | 14.89 | 14.81 | 14.86 | 384,653 | +0.05(+0.34%) |
Apr 19, 2007 | 14.70 | 14.82 | 14.69 | 14.81 | 429,330 | +0.07(+0.50%) |
Apr 18, 2007 | 14.69 | 14.81 | 14.69 | 14.74 | 333,389 | +0.02(+0.11%) |
Apr 17, 2007 | 14.74 | 14.76 | 14.69 | 14.72 | 324,667 | -0.03(-0.19%) |
Apr 16, 2007 | 14.75 | 14.78 | 14.71 | 14.75 | 296,010 | +0.03(+0.19%) |
Apr 13, 2007 | 14.60 | 14.74 | 14.60 | 14.72 | 302,418 | +0.10(+0.69%) |
Apr 12, 2007 | 14.63 | 14.78 | 14.59 | 14.62 | 311,318 | -0.06(-0.38%) |
Apr 11, 2007 | 14.66 | 14.73 | 14.65 | 14.67 | 272,336 | -0.01(-0.08%) |
Apr 10, 2007 | 14.72 | 14.78 | 14.61 | 14.69 | 298,324 | -0.04(-0.27%) |
Apr 09, 2007 | 14.64 | 14.75 | 14.61 | 14.72 | 365,429 | +0.07(+0.50%) |
Apr 05, 2007 | 14.63 | 14.72 | 14.62 | 14.65 | 355,995 | -0.01(-0.08%) |
Apr 04, 2007 | 14.72 | 14.75 | 14.62 | 14.66 | 546,809 | -0.06(-0.38%) |
Apr 03, 2007 | 14.92 | 14.92 | 14.71 | 14.72 | 403,521 | -0.09(-0.61%) |
Apr 02, 2007 | 14.62 | 14.81 | 14.60 | 14.81 | 309,004 | +0.21(+1.42%) |
Mar 30, 2007 | 14.61 | 14.73 | 14.46 | 14.60 | 464,930 | -0.01(-0.08%) |
Mar 29, 2007 | 14.65 | 14.75 | 14.60 | 14.61 | 576,356 | -0.09(-0.61%) |
Mar 28, 2007 | 14.73 | 14.81 | 14.65 | 14.70 | 361,869 | -0.05(-0.34%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.72 | 14.75 | 402,631 | -0.12(-0.83%) |
Mar 26, 2007 | 14.75 | 14.88 | 14.75 | 14.88 | 405,122 | +0.11(+0.76%) |
Mar 23, 2007 | 14.70 | 14.80 | 14.67 | 14.76 | 431,644 | +0.02(+0.11%) |
Mar 22, 2007 | 14.69 | 14.75 | 14.61 | 14.75 | 376,643 | +0.09(+0.61%) |
Mar 21, 2007 | 14.46 | 14.67 | 14.35 | 14.66 | 397,469 | +0.16(+1.12%) |
Mar 20, 2007 | 14.34 | 14.49 | 14.28 | 14.49 | 393,375 | +0.16(+1.14%) |
Mar 19, 2007 | 14.25 | 14.35 | 14.20 | 14.33 | 484,866 | +0.10(+0.67%) |
Mar 16, 2007 | 14.39 | 14.40 | 14.22 | 14.24 | 336,237 | -0.15(-1.05%) |
Mar 15, 2007 | 14.23 | 14.41 | 14.23 | 14.39 | 300,104 | +0.14(+0.99%) |
Mar 14, 2007 | 14.24 | 14.30 | 14.10 | 14.25 | 697,395 | +0.07(+0.48%) |
Mar 13, 2007 | 14.36 | 14.41 | 14.17 | 14.18 | 618,720 | -0.18(-1.25%) |
Mar 12, 2007 | 14.25 | 14.36 | 14.22 | 14.36 | 435,026 | +0.08(+0.59%) |
Mar 09, 2007 | 14.26 | 14.34 | 14.22 | 14.28 | 563,185 | +0.01(+0.04%) |
Mar 08, 2007 | 14.29 | 14.37 | 14.23 | 14.27 | 357,241 | +0.02(+0.16%) |
Mar 07, 2007 | 14.20 | 14.33 | 14.19 | 14.25 | 548,767 | +0.05(+0.36%) |
Mar 06, 2007 | 14.33 | 14.36 | 14.16 | 14.20 | 637,232 | -0.06(-0.43%) |
Mar 05, 2007 | 14.55 | 14.61 | 14.23 | 14.26 | 844,421 | -0.34(-2.31%) |
Mar 02, 2007 | 14.75 | 14.81 | 14.57 | 14.60 | 615,872 | -0.17(-1.18%) |