Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 21.65 | 21.99 | 21.65 | 21.65 | 4,005 | +0.05(+0.23%) |
Jun 27, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 21.60 | 21.60 | 21.60 | 21.60 | 430 | -0.60(-2.70%) |
Jun 22, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 22.20 | 24.20 | 22.20 | 22.20 | 1,100 | +2.05(+10.17%) |
Jun 20, 2007 | 20.15 | 22.34 | 22.34 | 20.15 | 6,000 | +0.00(+0.00%) |
Jun 19, 2007 | 20.15 | 22.75 | 22.20 | 20.15 | 2,300 | +0.00(+0.00%) |
Jun 18, 2007 | 20.15 | 22.75 | 22.40 | 20.15 | 2,150 | +0.00(+0.00%) |
Jun 15, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 20.15 | 21.34 | 21.30 | 20.15 | 4,100 | +0.00(+0.00%) |
Jun 13, 2007 | 20.15 | 21.45 | 21.45 | 20.15 | 2,000 | +0.00(+0.00%) |
Jun 12, 2007 | 20.15 | 21.05 | 20.65 | 20.15 | 3,430 | +0.00(+0.00%) |
Jun 11, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | +0.25(+1.26%) |
Jun 07, 2007 | 19.90 | 20.25 | 19.90 | 19.90 | 1,890 | +0.15(+0.76%) |
Jun 06, 2007 | 19.75 | 19.79 | 19.75 | 19.75 | 5,600 | +0.06(+0.30%) |
Jun 05, 2007 | 19.69 | 19.75 | 19.69 | 19.69 | 3,410 | +0.74(+3.91%) |
Jun 04, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | -1.30(-6.42%) |
Jun 01, 2007 | 20.25 | 20.55 | 20.25 | 20.25 | 895 | +0.00(+0.00%) |
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%) |