Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.05 | 37.22 | 37.05 | 37.05 | 3,150 | +0.40(+1.09%) |
May 30, 2007 | 36.65 | 37.15 | 36.60 | 36.65 | 1,316 | -1.60(-4.18%) |
May 29, 2007 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) |
May 25, 2007 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) |
May 24, 2007 | 38.00 | 38.25 | 38.25 | 38.25 | 500 | +0.25(+0.66%) |
May 23, 2007 | 38.00 | 38.00 | 38.00 | 38.00 | 110 | +2.90(+8.26%) |
May 22, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 21, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 18, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 17, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 16, 2007 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 15, 2007 | 35.10 | 35.25 | 35.10 | 35.10 | 3,500 | -0.40(-1.13%) |
May 14, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 1,000 | +0.00(+0.00%) |
May 11, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 10, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 09, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 08, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 07, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 04, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
May 03, 2007 | 35.50 | 36.00 | 35.50 | 35.50 | 350 | -0.15(-0.42%) |
May 02, 2007 | 35.65 | 35.65 | 34.85 | 35.65 | 559 | +1.10(+3.18%) |
May 01, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.20(-0.58%) |
Apr 20, 2007 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 34.75 | 34.75 | 34.75 | 34.75 | 4,403 | +0.80(+2.36%) |
Apr 16, 2007 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 33.95 | 33.95 | 33.95 | 33.95 | 603 | +0.20(+0.59%) |
Apr 12, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 800 | +0.00(+0.00%) |
Apr 11, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 300 | +0.15(+0.45%) |
Apr 10, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 15,408 | +0.00(+0.00%) |
Apr 09, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 150 | -0.15(-0.44%) |
Apr 04, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | +0.00(+0.00%) |
Apr 03, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 700 | +0.75(+2.27%) |
Apr 02, 2007 | 33.00 | 33.00 | 33.00 | 33.00 | 3,643 | -0.70(-2.08%) |
Mar 30, 2007 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 33.70 | 33.70 | 33.15 | 33.70 | 600 | +2.20(+6.98%) |
Mar 27, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 50,000 | +0.00(+0.00%) |
Mar 23, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 110,590 | +0.00(+0.00%) |
Mar 21, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 31.50 | 31.50 | 31.50 | 31.50 | 3,026 | -0.60(-1.87%) |
Mar 19, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 41,700 | +0.00(+0.00%) |
Mar 14, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 17,568 | +0.00(+0.00%) |
Mar 12, 2007 | 32.10 | 32.10 | 32.10 | 32.10 | 16,214 | +0.25(+0.78%) |
Mar 09, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 28,109 | +0.00(+0.00%) |
Mar 08, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 7,027 | +0.00(+0.00%) |
Mar 07, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 100 | -1.80(-5.35%) |
Mar 02, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 10,000 | +0.00(+0.00%) |