Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.55 | 33.70 | 33.55 | 33.55 | 1,050 | +0.55(+1.67%) |
May 30, 2007 | 33.00 | 33.00 | 33.00 | 33.00 | 1,200 | +0.00(+0.00%) |
May 29, 2007 | 33.00 | 33.25 | 33.00 | 33.00 | 5,008 | +0.90(+2.80%) |
May 25, 2007 | 32.10 | 32.80 | 32.10 | 32.10 | 849 | -0.65(-1.98%) |
May 24, 2007 | 32.70 | 32.75 | 32.50 | 32.75 | 3,267 | +0.05(+0.15%) |
May 23, 2007 | 32.70 | 32.90 | 32.35 | 32.70 | 870 | -0.10(-0.30%) |
May 22, 2007 | 31.35 | 32.80 | 32.60 | 32.80 | 700 | +1.45(+4.63%) |
May 21, 2007 | 31.35 | 31.90 | 31.25 | 31.35 | 4,051 | -0.75(-2.34%) |
May 18, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 400 | +0.55(+1.74%) |
May 17, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 375 | -0.35(-1.10%) |
May 16, 2007 | 31.90 | 31.90 | 31.50 | 31.90 | 2,847 | +0.15(+0.47%) |
May 15, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 14, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | -0.25(-0.78%) |
May 11, 2007 | 32.00 | 32.30 | 31.25 | 32.00 | 18,230 | +1.25(+4.07%) |
May 10, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 175 | -0.45(-1.44%) |
May 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
May 08, 2007 | 31.20 | 31.25 | 31.20 | 31.20 | 5,600 | -0.20(-0.64%) |
May 07, 2007 | 31.40 | 31.40 | 31.40 | 31.40 | 264 | +0.15(+0.48%) |
May 04, 2007 | 31.25 | 31.25 | 31.25 | 31.25 | 2,350 | +0.75(+2.46%) |
May 03, 2007 | 30.50 | 30.95 | 30.50 | 30.50 | 1,500 | -0.40(-1.29%) |
May 02, 2007 | 30.90 | 31.00 | 30.90 | 30.90 | 3,670 | -0.65(-2.06%) |
May 01, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 30.75 | 31.55 | 31.55 | 31.55 | 700 | +0.80(+2.60%) |
Apr 26, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 30.80 | 30.75 | 30.75 | 30.75 | 1,725 | -0.05(-0.16%) |
Apr 24, 2007 | 30.80 | 30.80 | 30.80 | 30.80 | 8,920 | +0.10(+0.33%) |
Apr 23, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 650 | -0.40(-1.29%) |
Apr 20, 2007 | 31.10 | 31.10 | 31.10 | 31.10 | 859 | +1.35(+4.54%) |
Apr 19, 2007 | 29.95 | 29.75 | 29.75 | 29.75 | 55,200 | -0.20(-0.67%) |
Apr 18, 2007 | 29.95 | 29.95 | 29.90 | 29.95 | 796 | -0.05(-0.17%) |
Apr 17, 2007 | 30.00 | 30.15 | 30.00 | 30.00 | 15,825 | -0.70(-2.28%) |
Apr 16, 2007 | 30.70 | 30.70 | 30.10 | 30.70 | 13,733 | +0.95(+3.19%) |
Apr 13, 2007 | 29.75 | 29.75 | 29.10 | 29.75 | 353 | +0.55(+1.88%) |
Apr 12, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 500 | -0.25(-0.85%) |
Apr 10, 2007 | 29.45 | 29.65 | 29.45 | 29.45 | 1,163 | +0.35(+1.20%) |
Apr 09, 2007 | 29.10 | 29.30 | 29.10 | 29.10 | 5,612 | +0.25(+0.87%) |
Apr 05, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 1,000 | -0.40(-1.37%) |
Apr 04, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 1,097 | +0.70(+2.45%) |
Apr 02, 2007 | 28.55 | 29.05 | 28.55 | 28.55 | 6,166 | -0.55(-1.89%) |
Mar 30, 2007 | 29.10 | 29.10 | 29.10 | 29.10 | 300 | +0.60(+2.11%) |
Mar 29, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 28.50 | 29.05 | 28.50 | 28.50 | 1,975 | +0.10(+0.35%) |
Mar 26, 2007 | 28.40 | 28.40 | 28.40 | 28.40 | 800 | -0.80(-2.74%) |
Mar 23, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 689 | +0.50(+1.74%) |
Mar 22, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | +0.25(+0.88%) |
Mar 21, 2007 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.20(+0.71%) |
Mar 20, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 97,440 | +0.00(+0.00%) |
Mar 19, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 300 | +0.85(+3.10%) |
Mar 16, 2007 | 27.40 | 27.51 | 27.40 | 27.40 | 6,815 | +0.55(+2.05%) |
Mar 15, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 400 | +0.00(+0.00%) |
Mar 14, 2007 | 26.85 | 26.90 | 26.35 | 26.85 | 43,900 | -0.25(-0.92%) |
Mar 13, 2007 | 27.35 | 27.10 | 27.10 | 27.10 | 23,000 | -0.25(-0.91%) |
Mar 12, 2007 | 27.35 | 27.40 | 27.35 | 27.35 | 10,332 | +0.00(+0.00%) |
Mar 09, 2007 | 27.35 | 27.35 | 27.35 | 27.35 | 64,944 | +0.00(+0.00%) |
Mar 08, 2007 | 27.35 | 27.40 | 27.35 | 27.35 | 2,800 | +0.70(+2.63%) |
Mar 07, 2007 | 26.65 | 26.95 | 26.65 | 26.65 | 3,399 | -0.25(-0.93%) |
Mar 06, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 1,000 | +0.45(+1.70%) |
Mar 05, 2007 | 26.45 | 26.95 | 26.40 | 26.45 | 129,573 | -1.00(-3.64%) |
Mar 02, 2007 | 27.20 | 27.45 | 27.45 | 27.45 | 68,700 | +0.25(+0.92%) |