Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
May 30, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 1,654 | +0.00(+0.00%) |
May 29, 2007 | 17.70 | 17.70 | 17.65 | 17.70 | 1,700 | -0.10(-0.56%) |
May 25, 2007 | 17.80 | 17.80 | 17.60 | 17.80 | 1,700 | -0.15(-0.84%) |
May 24, 2007 | 18.40 | 17.95 | 17.80 | 17.95 | 3,785 | -0.45(-2.45%) |
May 23, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 572 | +0.00(+0.00%) |
May 22, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
May 21, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
May 18, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
May 17, 2007 | 18.40 | 18.45 | 18.40 | 18.40 | 2,793 | +0.25(+1.38%) |
May 16, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | -0.10(-0.55%) |
May 15, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.90(-4.70%) |
May 14, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
May 11, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 1,167 | +0.00(+0.00%) |
May 10, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
May 09, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 755 | +0.00(+0.00%) |
May 08, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 3,712 | +0.80(+4.36%) |
May 07, 2007 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
May 04, 2007 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
May 03, 2007 | 18.35 | 18.50 | 18.35 | 18.35 | 1,903 | -0.10(-0.54%) |
May 02, 2007 | 18.45 | 18.80 | 18.30 | 18.45 | 2,500 | -0.55(-2.89%) |
May 01, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 310 | +0.00(+0.00%) |
Apr 30, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.55(-2.81%) |
Apr 27, 2007 | 19.50 | 19.55 | 19.55 | 19.55 | 250 | +0.05(+0.26%) |
Apr 26, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,309 | +0.00(+0.00%) |
Apr 25, 2007 | 19.15 | 19.50 | 19.35 | 19.50 | 1,347 | +0.35(+1.83%) |
Apr 24, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 300 | -0.50(-2.54%) |
Apr 23, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 772 | +0.65(+3.42%) |
Apr 20, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.80(-4.04%) |
Apr 19, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 19.80 | 19.80 | 19.45 | 19.80 | 4,600 | -0.20(-1.00%) |
Apr 12, 2007 | 20.00 | 20.00 | 19.60 | 20.00 | 500 | +0.45(+2.28%) |
Apr 11, 2007 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 19.55 | 19.60 | 19.55 | 19.55 | 4,091 | +0.15(+0.79%) |
Apr 09, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 19.40 | 19.40 | 19.25 | 19.40 | 1,441 | +0.25(+1.31%) |
Apr 03, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 500 | +0.25(+1.32%) |
Apr 02, 2007 | 18.90 | 19.30 | 18.90 | 18.90 | 1,600 | -0.05(-0.26%) |
Mar 30, 2007 | 18.95 | 19.00 | 18.95 | 18.95 | 1,650 | +0.20(+1.07%) |
Mar 29, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | +0.00(+0.00%) |
Mar 28, 2007 | 18.75 | 18.85 | 18.70 | 18.75 | 6,949 | -0.15(-0.79%) |
Mar 27, 2007 | 18.90 | 18.90 | 18.85 | 18.90 | 4,000 | +0.10(+0.53%) |
Mar 26, 2007 | 18.80 | 18.95 | 18.80 | 18.80 | 505 | -0.50(-2.59%) |
Mar 23, 2007 | 19.30 | 19.30 | 19.15 | 19.30 | 2,010 | +0.90(+4.89%) |
Mar 22, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.60(+3.37%) |
Mar 21, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 | +0.50(+2.89%) |
Mar 16, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 2,425 | +0.85(+5.17%) |
Mar 15, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
Mar 13, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 1,800 | +0.00(+0.00%) |
Mar 12, 2007 | 16.35 | 16.40 | 16.35 | 16.35 | 700 | -0.20(-1.21%) |
Mar 09, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | -0.15(-0.90%) |
Mar 08, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 3,380 | +0.30(+1.83%) |
Mar 07, 2007 | 16.40 | 16.60 | 16.40 | 16.40 | 600 | +0.10(+0.61%) |
Mar 06, 2007 | 16.30 | 16.30 | 16.00 | 16.30 | 1,617 | +0.05(+0.31%) |
Mar 05, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | -0.85(-4.97%) |
Mar 02, 2007 | 17.25 | 17.10 | 17.10 | 17.10 | 160 | -0.15(-0.87%) |