Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.25 | 20.55 | 20.25 | 20.25 | 3,500 | +0.65(+3.32%) |
May 30, 2007 | 19.60 | 19.70 | 19.60 | 19.60 | 3,680 | -1.30(-6.22%) |
May 29, 2007 | 20.90 | 21.25 | 20.85 | 20.90 | 3,400 | +0.90(+4.50%) |
May 25, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.00(+0.00%) |
May 24, 2007 | 19.90 | 20.00 | 20.00 | 20.00 | 200 | +0.10(+0.50%) |
May 23, 2007 | 19.90 | 19.90 | 19.90 | 19.90 | 400 | +0.40(+2.05%) |
May 22, 2007 | 19.05 | 19.50 | 19.40 | 19.50 | 700 | +0.45(+2.36%) |
May 21, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 1,375 | +0.00(+0.00%) |
May 18, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
May 17, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
May 16, 2007 | 19.05 | 19.05 | 18.75 | 19.05 | 5,225 | +0.30(+1.60%) |
May 15, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 850 | +0.00(+0.00%) |
May 14, 2007 | 18.75 | 19.20 | 18.75 | 18.75 | 7,000 | -0.25(-1.32%) |
May 11, 2007 | 19.00 | 19.00 | 18.90 | 19.00 | 1,100 | +0.35(+1.88%) |
May 10, 2007 | 18.65 | 18.65 | 18.65 | 18.65 | 1,800 | +0.15(+0.81%) |
May 09, 2007 | 18.50 | 18.85 | 18.40 | 18.50 | 5,300 | +0.50(+2.78%) |
May 08, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | -0.10(-0.55%) |
May 07, 2007 | 18.10 | 18.10 | 18.10 | 18.10 | 400 | +0.65(+3.72%) |
May 04, 2007 | 17.45 | 17.45 | 17.05 | 17.45 | 400 | +1.10(+6.73%) |
May 03, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 3,000 | +0.00(+0.00%) |
May 02, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 2,000 | -0.10(-0.61%) |
May 01, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 16.45 | 16.45 | 16.40 | 16.45 | 700 | +0.40(+2.49%) |
Apr 27, 2007 | 16.40 | 16.05 | 16.05 | 16.05 | 300 | -0.35(-2.13%) |
Apr 26, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 7,100 | +0.00(+0.00%) |
Apr 24, 2007 | 16.40 | 16.40 | 16.05 | 16.40 | 1,300 | +0.20(+1.23%) |
Apr 23, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 27,500 | +0.20(+1.25%) |
Apr 20, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 16.25 | 16.00 | 16.00 | 16.00 | 100 | -0.25(-1.54%) |
Apr 18, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.00(+0.00%) |
Apr 17, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 3,000 | -0.65(-3.85%) |
Apr 16, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.80(+4.97%) |
Apr 13, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 4,000 | -0.25(-1.53%) |
Apr 12, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 16.35 | 16.70 | 16.35 | 16.35 | 8,800 | -0.15(-0.91%) |
Apr 10, 2007 | 16.50 | 16.50 | 16.40 | 16.50 | 200 | +0.50(+3.12%) |
Apr 09, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 12,500 | +0.20(+1.27%) |
Apr 05, 2007 | 15.80 | 15.95 | 15.70 | 15.80 | 7,220 | +0.25(+1.61%) |
Apr 04, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 2,000 | +0.00(+0.00%) |
Apr 03, 2007 | 15.55 | 15.55 | 14.95 | 15.55 | 1,100 | +0.81(+5.50%) |
Apr 02, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.00(+0.00%) |
Mar 30, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 3,000 | -0.21(-1.40%) |
Mar 27, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 5,000 | +0.00(+0.00%) |
Mar 26, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | +0.20(+1.36%) |
Mar 22, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 14.75 | 14.85 | 14.75 | 14.75 | 300 | +0.07(+0.48%) |
Mar 20, 2007 | 14.68 | 14.68 | 14.68 | 14.68 | 1,000 | +0.00(+0.00%) |
Mar 19, 2007 | 14.68 | 14.68 | 14.35 | 14.68 | 2,600 | +0.13(+0.89%) |
Mar 16, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 25,200 | +0.00(+0.00%) |
Mar 07, 2007 | 14.55 | 14.60 | 14.55 | 14.55 | 52,300 | +0.65(+4.68%) |
Mar 06, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 35,800 | +0.00(+0.00%) |
Mar 05, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 176,700 | +0.00(+0.00%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 73,800 | +0.00(+0.00%) |