Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.18 | 14.52 | 14.18 | 14.35 | 13,300 | +0.23(+1.63%) |
May 30, 2007 | 14.13 | 14.13 | 14.12 | 14.12 | 1,800 | -0.03(-0.21%) |
May 29, 2007 | 14.17 | 14.17 | 14.12 | 14.15 | 1,800 | -0.10(-0.70%) |
May 25, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 1,200 | +0.08(+0.56%) |
May 24, 2007 | 14.05 | 14.17 | 14.05 | 14.17 | 2,100 | +0.06(+0.43%) |
May 23, 2007 | 14.14 | 14.14 | 14.11 | 14.11 | 900 | -0.03(-0.21%) |
May 22, 2007 | 14.15 | 14.20 | 14.14 | 14.14 | 5,000 | -0.01(-0.07%) |
May 21, 2007 | 14.24 | 14.24 | 14.15 | 14.15 | 18,800 | -0.05(-0.35%) |
May 18, 2007 | 14.20 | 14.24 | 14.20 | 14.20 | 1,200 | +0.06(+0.42%) |
May 17, 2007 | 14.24 | 14.24 | 14.14 | 14.14 | 600 | -0.11(-0.77%) |
May 16, 2007 | 14.21 | 14.25 | 14.21 | 14.25 | 900 | +0.07(+0.49%) |
May 15, 2007 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
May 14, 2007 | 14.19 | 14.20 | 14.18 | 14.18 | 3,000 | -0.01(-0.07%) |
May 11, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 8,900 | -0.19(-1.32%) |
May 10, 2007 | 14.37 | 14.38 | 14.37 | 14.38 | 300 | +0.03(+0.21%) |
May 09, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 300 | -0.02(-0.14%) |
May 08, 2007 | 14.41 | 14.41 | 14.37 | 14.37 | 5,600 | -0.10(-0.69%) |
May 07, 2007 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | -0.03(-0.21%) |
May 04, 2007 | 14.59 | 14.59 | 14.47 | 14.50 | 5,100 | -0.09(-0.62%) |
May 03, 2007 | 14.45 | 14.59 | 14.45 | 14.59 | 3,200 | +0.24(+1.67%) |
May 02, 2007 | 14.46 | 14.46 | 14.35 | 14.35 | 1,800 | -0.10(-0.69%) |
May 01, 2007 | 14.40 | 14.45 | 14.35 | 14.45 | 3,000 | +0.10(+0.70%) |
Apr 30, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 500 | +0.00(+0.00%) |
Apr 27, 2007 | 14.36 | 14.36 | 14.35 | 14.35 | 4,800 | -0.01(-0.09%) |
Apr 26, 2007 | 14.36 | 14.36 | 14.36 | 14.36 | 1,000 | -0.04(-0.26%) |
Apr 25, 2007 | 14.27 | 14.40 | 14.27 | 14.40 | 4,400 | +0.10(+0.70%) |
Apr 24, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | +0.05(+0.35%) |
Apr 23, 2007 | 14.10 | 14.25 | 14.10 | 14.25 | 4,200 | +0.04(+0.28%) |
Apr 20, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 100 | +0.06(+0.42%) |
Apr 19, 2007 | 14.19 | 14.30 | 14.15 | 14.15 | 3,600 | -0.07(-0.49%) |
Apr 18, 2007 | 14.18 | 14.22 | 14.18 | 14.22 | 3,100 | +0.04(+0.28%) |
Apr 17, 2007 | 14.20 | 14.20 | 14.18 | 14.18 | 2,100 | +0.00(+0.00%) |
Apr 16, 2007 | 14.22 | 14.27 | 14.18 | 14.18 | 4,000 | -0.04(-0.28%) |
Apr 13, 2007 | 14.21 | 14.22 | 14.21 | 14.22 | 600 | +0.02(+0.14%) |
Apr 12, 2007 | 14.18 | 14.20 | 14.18 | 14.20 | 1,000 | +0.08(+0.57%) |
Apr 11, 2007 | 14.17 | 14.17 | 14.12 | 14.12 | 600 | -0.03(-0.21%) |
Apr 10, 2007 | 14.10 | 14.15 | 14.10 | 14.15 | 2,300 | +0.02(+0.14%) |
Apr 09, 2007 | 14.10 | 14.13 | 14.10 | 14.13 | 3,100 | -0.02(-0.14%) |
Apr 05, 2007 | 14.16 | 14.16 | 14.15 | 14.15 | 1,100 | -0.11(-0.77%) |
Apr 04, 2007 | 14.21 | 14.27 | 14.21 | 14.26 | 3,300 | +0.08(+0.56%) |
Apr 03, 2007 | 14.26 | 14.26 | 14.18 | 14.18 | 2,200 | -0.07(-0.49%) |
Apr 02, 2007 | 14.22 | 14.48 | 14.22 | 14.25 | 7,900 | +0.00(+0.00%) |
Mar 30, 2007 | 14.17 | 14.25 | 14.17 | 14.25 | 3,400 | +0.08(+0.56%) |
Mar 29, 2007 | 14.15 | 14.17 | 14.15 | 14.17 | 5,100 | +0.02(+0.14%) |
Mar 28, 2007 | 14.14 | 14.15 | 14.14 | 14.15 | 10,400 | +0.04(+0.26%) |
Mar 27, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 14.15 | 14.30 | 14.11 | 14.11 | 22,100 | -0.05(-0.33%) |
Mar 23, 2007 | 14.20 | 14.20 | 14.16 | 14.16 | 900 | +0.01(+0.07%) |
Mar 22, 2007 | 14.20 | 14.20 | 14.15 | 14.15 | 14,500 | -0.05(-0.35%) |
Mar 21, 2007 | 14.16 | 14.20 | 14.16 | 14.20 | 2,600 | +0.02(+0.14%) |
Mar 20, 2007 | 14.16 | 14.18 | 14.16 | 14.18 | 2,900 | +0.04(+0.28%) |
Mar 19, 2007 | 14.14 | 14.15 | 14.14 | 14.14 | 1,700 | -0.02(-0.14%) |
Mar 16, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 1,200 | +0.01(+0.07%) |
Mar 15, 2007 | 14.14 | 14.15 | 14.14 | 14.15 | 3,000 | +0.02(+0.14%) |
Mar 14, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 1,900 | +0.05(+0.36%) |
Mar 13, 2007 | 14.10 | 14.13 | 14.08 | 14.08 | 3,300 | -0.01(-0.07%) |
Mar 12, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 300 | -0.03(-0.21%) |
Mar 09, 2007 | 14.07 | 14.12 | 14.05 | 14.12 | 1,300 | +0.01(+0.07%) |
Mar 08, 2007 | 14.13 | 14.13 | 14.11 | 14.11 | 1,000 | -0.09(-0.63%) |
Mar 07, 2007 | 14.13 | 14.25 | 14.13 | 14.20 | 3,900 | +0.00(+0.00%) |
Mar 06, 2007 | 14.17 | 14.20 | 14.17 | 14.20 | 1,600 | +0.01(+0.07%) |
Mar 05, 2007 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 14.07 | 14.25 | 14.02 | 14.19 | 24,100 | +0.14(+1.00%) |