Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.20 | 50.25 | 49.85 | 50.20 | 12,200 | +0.00(+0.00%) |
May 30, 2007 | 50.20 | 50.40 | 50.10 | 50.20 | 23,050 | +0.05(+0.10%) |
May 29, 2007 | 50.15 | 53.00 | 50.15 | 50.15 | 15,900 | +0.40(+0.80%) |
May 25, 2007 | 49.75 | 50.00 | 49.55 | 49.75 | 17,000 | -0.20(-0.40%) |
May 24, 2007 | 49.95 | 49.95 | 49.95 | 49.95 | 300 | +0.00(+0.00%) |
May 23, 2007 | 49.95 | 49.95 | 49.95 | 49.95 | 1,400 | +0.02(+0.04%) |
May 22, 2007 | 49.40 | 49.93 | 49.93 | 49.93 | 6,800 | +0.53(+1.07%) |
May 21, 2007 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | +0.00(+0.00%) |
May 18, 2007 | 49.40 | 49.40 | 49.40 | 49.40 | 900 | +4.40(+9.78%) |
May 17, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 500 | +0.00(+0.00%) |
May 16, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) |
May 15, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 1,200 | -0.75(-1.64%) |
May 14, 2007 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | -0.65(-1.40%) |
May 11, 2007 | 46.40 | 46.95 | 46.35 | 46.40 | 11,800 | -0.35(-0.75%) |
May 10, 2007 | 46.75 | 47.00 | 46.75 | 46.75 | 1,500 | -1.35(-2.81%) |
May 09, 2007 | 48.10 | 48.50 | 48.00 | 48.10 | 3,800 | +1.10(+2.34%) |
May 08, 2007 | 47.00 | 47.00 | 47.00 | 47.00 | 1,200 | +1.90(+4.21%) |
May 07, 2007 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
May 04, 2007 | 45.10 | 45.10 | 45.10 | 45.10 | 400 | +0.35(+0.78%) |
May 03, 2007 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
May 02, 2007 | 44.75 | 44.75 | 44.75 | 44.75 | 400 | +0.00(+0.00%) |
May 01, 2007 | 44.75 | 44.75 | 44.75 | 44.75 | 300 | +0.00(+0.00%) |
Apr 30, 2007 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | -4.90(-9.87%) |
Apr 27, 2007 | 49.65 | 49.65 | 49.65 | 49.65 | 1,900 | +0.00(+0.00%) |
Apr 26, 2007 | 49.65 | 49.65 | 49.65 | 49.65 | 1,300 | +3.65(+7.93%) |
Apr 25, 2007 | 46.00 | 46.00 | 46.00 | 46.00 | 1,000 | +0.00(+0.00%) |
Apr 24, 2007 | 46.00 | 46.00 | 46.00 | 46.00 | 300 | -1.50(-3.16%) |
Apr 23, 2007 | 47.50 | 47.50 | 45.25 | 47.50 | 500 | +1.25(+2.70%) |
Apr 20, 2007 | 46.25 | 46.25 | 46.25 | 46.25 | 5,000 | +0.00(+0.00%) |
Apr 19, 2007 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 46.25 | 46.25 | 46.25 | 46.25 | 200 | -1.38(-2.91%) |
Apr 17, 2007 | 47.63 | 47.63 | 47.63 | 47.63 | 200 | +0.00(+0.00%) |
Apr 16, 2007 | 47.63 | 47.63 | 47.63 | 47.63 | 300 | -0.62(-1.28%) |
Apr 13, 2007 | 48.25 | 48.25 | 48.25 | 48.25 | 300 | +0.00(+0.00%) |
Apr 12, 2007 | 48.25 | 48.40 | 48.25 | 48.25 | 1,000 | +1.00(+2.12%) |
Apr 11, 2007 | 47.25 | 47.25 | 47.25 | 47.25 | 300 | +0.25(+0.53%) |
Apr 10, 2007 | 47.00 | 47.00 | 47.00 | 47.00 | 1,800 | +0.00(+0.00%) |
Apr 09, 2007 | 47.00 | 47.00 | 47.00 | 47.00 | 200 | +0.00(+0.00%) |
Apr 05, 2007 | 47.00 | 47.00 | 47.00 | 47.00 | 400 | +0.00(+0.00%) |
Apr 04, 2007 | 47.00 | 47.00 | 47.00 | 47.00 | 10,700 | +3.00(+6.82%) |
Apr 03, 2007 | 44.00 | 44.90 | 44.00 | 44.00 | 1,200 | -3.25(-6.88%) |
Apr 02, 2007 | 47.25 | 47.25 | 47.25 | 47.25 | 500 | +0.00(+0.00%) |
Mar 30, 2007 | 47.25 | 48.00 | 46.50 | 47.25 | 8,700 | -0.75(-1.56%) |
Mar 29, 2007 | 48.00 | 48.00 | 48.00 | 48.00 | 2,300 | -1.70(-3.42%) |
Mar 28, 2007 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.00(+0.00%) |
Mar 27, 2007 | 49.70 | 49.70 | 49.70 | 49.70 | 500 | +0.00(+0.00%) |
Mar 26, 2007 | 49.70 | 49.70 | 49.70 | 49.70 | 2,700 | +0.00(+0.00%) |
Mar 23, 2007 | 49.70 | 49.70 | 49.70 | 49.70 | 5,500 | -0.80(-1.58%) |
Mar 22, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +1.55(+3.17%) |
Mar 19, 2007 | 48.95 | 48.95 | 48.95 | 48.95 | 4,200 | +0.00(+0.00%) |
Mar 16, 2007 | 48.95 | 48.95 | 48.95 | 48.95 | 300 | +0.15(+0.31%) |
Mar 15, 2007 | 48.80 | 48.80 | 48.80 | 48.80 | 800 | +0.00(+0.00%) |
Mar 14, 2007 | 48.80 | 50.00 | 48.80 | 48.80 | 3,000 | -1.20(-2.40%) |
Mar 13, 2007 | 50.50 | 50.00 | 50.00 | 50.00 | 100 | -0.50(-0.99%) |
Mar 12, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 700 | +0.50(+1.00%) |
Mar 09, 2007 | 50.00 | 50.75 | 49.00 | 50.00 | 49,900 | -0.90(-1.77%) |
Mar 08, 2007 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 50.90 | 50.90 | 50.90 | 50.90 | 100 | +1.15(+2.31%) |
Mar 06, 2007 | 49.75 | 49.75 | 49.75 | 49.75 | 220 | -3.45(-6.48%) |
Mar 05, 2007 | 53.20 | 53.20 | 53.20 | 53.20 | 200 | +0.00(+0.00%) |
Mar 02, 2007 | 53.20 | 53.20 | 53.20 | 53.20 | 0 | +0.00(+0.00%) |