Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.99 | 15.00 | 14.91 | 15.00 | 2,300 | +0.05(+0.33%) |
May 30, 2007 | 15.01 | 15.10 | 14.90 | 14.95 | 8,400 | -0.05(-0.33%) |
May 29, 2007 | 14.97 | 15.02 | 14.90 | 15.00 | 8,500 | -0.05(-0.33%) |
May 25, 2007 | 15.12 | 15.13 | 15.05 | 15.05 | 2,100 | +0.00(+0.00%) |
May 24, 2007 | 15.24 | 15.24 | 15.05 | 15.05 | 2,400 | -0.15(-0.97%) |
May 23, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 1,400 | -0.02(-0.15%) |
May 22, 2007 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 21, 2007 | 15.34 | 15.34 | 15.22 | 15.22 | 1,300 | -0.02(-0.13%) |
May 18, 2007 | 15.24 | 15.24 | 15.24 | 15.24 | 200 | -0.08(-0.52%) |
May 17, 2007 | 15.39 | 15.40 | 15.20 | 15.32 | 10,800 | +0.02(+0.13%) |
May 16, 2007 | 15.30 | 15.34 | 15.30 | 15.30 | 4,000 | +0.00(+0.00%) |
May 15, 2007 | 15.19 | 15.30 | 15.19 | 15.30 | 2,700 | +0.09(+0.59%) |
May 14, 2007 | 15.26 | 15.26 | 15.20 | 15.21 | 11,400 | -0.07(-0.46%) |
May 11, 2007 | 15.34 | 15.34 | 15.28 | 15.28 | 3,400 | -0.06(-0.39%) |
May 10, 2007 | 15.34 | 15.34 | 15.28 | 15.34 | 1,100 | +0.00(+0.00%) |
May 09, 2007 | 15.34 | 15.34 | 15.34 | 15.34 | 2,200 | +0.00(+0.00%) |
May 08, 2007 | 15.40 | 15.44 | 15.34 | 15.34 | 3,700 | -0.05(-0.32%) |
May 07, 2007 | 15.37 | 15.40 | 15.34 | 15.39 | 1,100 | +0.09(+0.59%) |
May 04, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 600 | +0.00(+0.00%) |
May 03, 2007 | 15.23 | 15.30 | 15.23 | 15.30 | 600 | +0.00(+0.00%) |
May 02, 2007 | 15.20 | 15.30 | 15.20 | 15.30 | 3,900 | +0.06(+0.39%) |
May 01, 2007 | 15.20 | 15.24 | 15.20 | 15.24 | 2,000 | +0.10(+0.66%) |
Apr 30, 2007 | 15.18 | 15.25 | 15.14 | 15.14 | 2,900 | -0.10(-0.66%) |
Apr 27, 2007 | 15.20 | 15.24 | 15.18 | 15.24 | 1,700 | +0.01(+0.07%) |
Apr 26, 2007 | 15.18 | 15.24 | 15.18 | 15.23 | 800 | +0.08(+0.53%) |
Apr 25, 2007 | 15.06 | 15.15 | 15.06 | 15.15 | 5,900 | +0.02(+0.13%) |
Apr 24, 2007 | 15.11 | 15.16 | 15.02 | 15.13 | 7,800 | +0.05(+0.33%) |
Apr 23, 2007 | 15.06 | 15.08 | 15.06 | 15.08 | 2,500 | +0.05(+0.35%) |
Apr 20, 2007 | 15.00 | 15.04 | 15.00 | 15.03 | 600 | +0.11(+0.72%) |
Apr 19, 2007 | 15.04 | 15.04 | 14.92 | 14.92 | 8,300 | -0.19(-1.26%) |
Apr 18, 2007 | 15.08 | 15.11 | 15.07 | 15.11 | 1,800 | +0.03(+0.20%) |
Apr 17, 2007 | 15.08 | 15.08 | 15.08 | 15.08 | 200 | +0.00(+0.00%) |
Apr 16, 2007 | 15.02 | 15.08 | 15.01 | 15.08 | 2,700 | +0.10(+0.67%) |
Apr 13, 2007 | 14.99 | 15.04 | 14.98 | 14.98 | 900 | -0.01(-0.07%) |
Apr 12, 2007 | 14.93 | 15.05 | 14.93 | 14.99 | 40,000 | -0.17(-1.12%) |
Apr 11, 2007 | 15.09 | 15.16 | 15.09 | 15.16 | 2,500 | +0.06(+0.40%) |
Apr 10, 2007 | 15.23 | 15.27 | 15.04 | 15.10 | 7,800 | -0.06(-0.40%) |
Apr 09, 2007 | 15.25 | 15.27 | 15.16 | 15.16 | 5,000 | -0.04(-0.26%) |
Apr 05, 2007 | 15.20 | 15.28 | 15.20 | 15.20 | 7,900 | +0.00(+0.00%) |
Apr 04, 2007 | 15.12 | 15.24 | 15.10 | 15.20 | 9,900 | +0.07(+0.46%) |
Apr 03, 2007 | 15.05 | 15.14 | 15.05 | 15.13 | 5,300 | +0.04(+0.29%) |
Apr 02, 2007 | 15.22 | 15.22 | 15.05 | 15.09 | 7,500 | -0.11(-0.75%) |
Mar 30, 2007 | 15.19 | 15.20 | 15.19 | 15.20 | 1,700 | +0.04(+0.26%) |
Mar 29, 2007 | 15.06 | 15.16 | 15.06 | 15.16 | 6,600 | +0.12(+0.80%) |
Mar 28, 2007 | 15.04 | 15.04 | 15.01 | 15.04 | 1,100 | +0.02(+0.13%) |
Mar 27, 2007 | 15.27 | 15.27 | 14.93 | 15.02 | 13,300 | -0.18(-1.18%) |
Mar 26, 2007 | 15.17 | 15.30 | 15.10 | 15.20 | 9,100 | +0.05(+0.33%) |
Mar 23, 2007 | 15.16 | 15.16 | 15.15 | 15.15 | 500 | +0.00(+0.00%) |
Mar 22, 2007 | 15.05 | 15.15 | 15.05 | 15.15 | 4,400 | +0.13(+0.87%) |
Mar 21, 2007 | 15.13 | 15.17 | 15.02 | 15.02 | 8,500 | -0.13(-0.86%) |
Mar 20, 2007 | 15.15 | 15.15 | 15.12 | 15.15 | 2,200 | -0.03(-0.22%) |
Mar 19, 2007 | 15.16 | 15.18 | 15.16 | 15.18 | 2,600 | -0.03(-0.18%) |
Mar 16, 2007 | 15.22 | 15.22 | 15.20 | 15.21 | 3,200 | -0.01(-0.07%) |
Mar 15, 2007 | 15.12 | 15.22 | 15.12 | 15.22 | 18,400 | +0.09(+0.59%) |
Mar 14, 2007 | 15.11 | 15.13 | 15.11 | 15.13 | 2,700 | +0.01(+0.07%) |
Mar 13, 2007 | 15.13 | 15.13 | 15.05 | 15.12 | 4,300 | -0.01(-0.07%) |
Mar 12, 2007 | 15.09 | 15.13 | 15.09 | 15.13 | 2,700 | +0.05(+0.33%) |
Mar 09, 2007 | 15.09 | 15.12 | 15.08 | 15.08 | 2,000 | -0.04(-0.26%) |
Mar 08, 2007 | 15.12 | 15.12 | 15.12 | 15.12 | 1,300 | -0.01(-0.07%) |
Mar 07, 2007 | 15.09 | 15.16 | 15.09 | 15.13 | 900 | +0.03(+0.20%) |
Mar 06, 2007 | 15.10 | 15.12 | 15.09 | 15.10 | 2,000 | +0.00(+0.00%) |
Mar 05, 2007 | 15.13 | 15.13 | 15.04 | 15.10 | 3,500 | +0.08(+0.53%) |
Mar 02, 2007 | 15.02 | 15.12 | 15.01 | 15.02 | 14,200 | +0.02(+0.13%) |