Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.50 | 14.60 | 14.43 | 14.60 | 5,300 | +0.00(+0.00%) |
May 30, 2007 | 14.75 | 14.75 | 14.50 | 14.60 | 3,100 | -0.14(-0.95%) |
May 29, 2007 | 14.55 | 14.74 | 14.55 | 14.74 | 4,200 | +0.29(+2.01%) |
May 25, 2007 | 14.50 | 14.50 | 14.25 | 14.45 | 4,400 | -0.05(-0.34%) |
May 24, 2007 | 14.54 | 14.60 | 14.46 | 14.50 | 2,000 | -0.12(-0.82%) |
May 23, 2007 | 14.60 | 14.65 | 14.60 | 14.62 | 6,600 | +0.02(+0.14%) |
May 22, 2007 | 14.60 | 14.65 | 14.60 | 14.60 | 7,100 | -0.05(-0.34%) |
May 21, 2007 | 14.60 | 14.73 | 14.49 | 14.65 | 5,100 | +0.10(+0.69%) |
May 18, 2007 | 14.55 | 14.60 | 14.52 | 14.55 | 2,000 | -0.14(-0.95%) |
May 17, 2007 | 14.53 | 14.70 | 14.53 | 14.69 | 1,700 | +0.09(+0.62%) |
May 16, 2007 | 14.49 | 14.60 | 14.49 | 14.60 | 200 | +0.11(+0.76%) |
May 15, 2007 | 14.60 | 14.60 | 14.49 | 14.49 | 1,800 | -0.11(-0.75%) |
May 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | +0.00(+0.00%) |
May 11, 2007 | 14.73 | 14.73 | 14.55 | 14.60 | 1,900 | -0.05(-0.34%) |
May 10, 2007 | 14.65 | 14.65 | 14.50 | 14.65 | 1,400 | +0.00(+0.00%) |
May 09, 2007 | 14.65 | 14.75 | 14.60 | 14.65 | 6,600 | -0.15(-1.01%) |
May 08, 2007 | 14.65 | 14.80 | 14.40 | 14.80 | 2,800 | +0.08(+0.54%) |
May 07, 2007 | 14.70 | 14.75 | 14.65 | 14.72 | 1,200 | +0.09(+0.62%) |
May 04, 2007 | 14.60 | 14.63 | 14.60 | 14.63 | 5,800 | -0.02(-0.14%) |
May 03, 2007 | 14.65 | 14.65 | 14.58 | 14.65 | 1,000 | -0.05(-0.34%) |
May 02, 2007 | 14.75 | 14.75 | 14.65 | 14.70 | 6,200 | -0.10(-0.68%) |
May 01, 2007 | 14.95 | 14.95 | 14.60 | 14.80 | 3,800 | -0.32(-2.12%) |
Apr 30, 2007 | 14.80 | 15.12 | 14.75 | 15.12 | 12,200 | +0.28(+1.89%) |
Apr 27, 2007 | 14.77 | 14.84 | 14.67 | 14.84 | 1,300 | -0.01(-0.07%) |
Apr 26, 2007 | 14.98 | 14.98 | 14.85 | 14.85 | 4,400 | -0.04(-0.27%) |
Apr 25, 2007 | 14.74 | 15.00 | 14.74 | 14.89 | 6,000 | +0.15(+1.02%) |
Apr 24, 2007 | 14.56 | 14.80 | 14.45 | 14.74 | 2,600 | +0.14(+0.96%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.42 | 14.60 | 2,300 | -0.02(-0.14%) |
Apr 20, 2007 | 14.70 | 14.70 | 14.00 | 14.62 | 32,300 | -0.25(-1.68%) |
Apr 19, 2007 | 14.75 | 14.89 | 14.75 | 14.87 | 2,700 | +0.07(+0.47%) |
Apr 18, 2007 | 14.80 | 14.98 | 14.77 | 14.80 | 5,800 | -0.05(-0.34%) |
Apr 17, 2007 | 14.58 | 14.85 | 14.54 | 14.85 | 3,300 | +0.36(+2.48%) |
Apr 16, 2007 | 14.78 | 14.90 | 14.49 | 14.49 | 3,700 | -0.31(-2.09%) |
Apr 13, 2007 | 14.90 | 14.90 | 14.74 | 14.80 | 1,900 | +0.00(+0.00%) |
Apr 12, 2007 | 14.94 | 14.94 | 14.76 | 14.80 | 1,300 | -0.04(-0.27%) |
Apr 11, 2007 | 14.83 | 14.90 | 14.70 | 14.84 | 8,700 | +0.01(+0.10%) |
Apr 10, 2007 | 14.75 | 14.89 | 14.75 | 14.83 | 4,400 | +0.13(+0.85%) |
Apr 09, 2007 | 14.35 | 14.70 | 14.28 | 14.70 | 8,400 | +0.45(+3.16%) |
Apr 05, 2007 | 14.23 | 14.42 | 14.23 | 14.25 | 2,400 | +0.14(+0.99%) |
Apr 04, 2007 | 14.27 | 14.27 | 14.10 | 14.11 | 2,300 | -0.08(-0.56%) |
Apr 03, 2007 | 14.36 | 14.36 | 14.01 | 14.19 | 8,900 | -0.11(-0.77%) |
Apr 02, 2007 | 13.99 | 14.30 | 13.99 | 14.30 | 2,400 | +0.40(+2.88%) |
Mar 30, 2007 | 13.85 | 14.05 | 13.85 | 13.90 | 4,700 | -0.05(-0.36%) |
Mar 29, 2007 | 14.12 | 14.14 | 13.95 | 13.95 | 14,300 | -0.15(-1.06%) |
Mar 28, 2007 | 14.40 | 14.40 | 14.10 | 14.10 | 3,400 | -0.31(-2.15%) |
Mar 27, 2007 | 14.63 | 14.63 | 14.39 | 14.41 | 9,200 | -0.31(-2.11%) |
Mar 26, 2007 | 14.99 | 14.99 | 14.72 | 14.72 | 5,900 | -0.08(-0.54%) |
Mar 23, 2007 | 14.90 | 14.98 | 14.79 | 14.80 | 2,900 | +0.05(+0.34%) |
Mar 22, 2007 | 14.09 | 14.91 | 14.09 | 14.75 | 17,000 | +0.79(+5.66%) |
Mar 21, 2007 | 13.96 | 13.96 | 13.91 | 13.96 | 2,300 | +0.00(+0.00%) |
Mar 20, 2007 | 13.90 | 13.99 | 13.83 | 13.96 | 5,100 | +0.06(+0.43%) |
Mar 19, 2007 | 13.86 | 14.00 | 13.75 | 13.90 | 9,000 | -0.08(-0.57%) |
Mar 16, 2007 | 13.90 | 14.12 | 13.90 | 13.98 | 3,600 | +0.02(+0.14%) |
Mar 15, 2007 | 13.85 | 14.05 | 13.85 | 13.96 | 3,600 | -0.04(-0.29%) |
Mar 14, 2007 | 13.99 | 14.14 | 13.98 | 14.00 | 11,500 | +0.03(+0.21%) |
Mar 13, 2007 | 13.89 | 14.00 | 13.89 | 13.97 | 9,300 | +0.03(+0.22%) |
Mar 12, 2007 | 13.98 | 14.01 | 13.94 | 13.94 | 7,200 | -0.05(-0.36%) |
Mar 09, 2007 | 14.04 | 14.05 | 13.97 | 13.99 | 7,700 | -0.06(-0.43%) |
Mar 08, 2007 | 13.75 | 14.05 | 13.75 | 14.05 | 8,800 | +0.20(+1.44%) |
Mar 07, 2007 | 13.50 | 13.85 | 13.30 | 13.85 | 56,100 | +0.25(+1.84%) |
Mar 06, 2007 | 13.90 | 13.99 | 13.60 | 13.60 | 25,300 | -0.20(-1.45%) |
Mar 05, 2007 | 14.20 | 14.20 | 13.68 | 13.80 | 109,400 | -0.60(-4.17%) |
Mar 02, 2007 | 15.32 | 15.33 | 14.20 | 14.40 | 126,900 | -0.83(-5.45%) |