Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 300 | +0.25(+1.17%) |
May 30, 2007 | 21.45 | 21.45 | 21.45 | 21.45 | 4,000 | -0.35(-1.61%) |
May 29, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 1,756 | +1.05(+5.06%) |
May 25, 2007 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
May 24, 2007 | 20.85 | 20.75 | 20.75 | 20.75 | 300 | -0.10(-0.48%) |
May 23, 2007 | 20.85 | 21.10 | 20.85 | 20.85 | 1,850 | -0.25(-1.18%) |
May 22, 2007 | 20.55 | 21.10 | 21.10 | 21.10 | 900 | +0.55(+2.68%) |
May 21, 2007 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
May 18, 2007 | 20.55 | 20.55 | 20.15 | 20.55 | 3,400 | +0.60(+3.01%) |
May 17, 2007 | 19.95 | 20.30 | 19.95 | 19.95 | 1,650 | -1.25(-5.90%) |
May 16, 2007 | 21.20 | 21.20 | 20.75 | 21.20 | 1,928 | +0.15(+0.71%) |
May 15, 2007 | 21.05 | 21.05 | 21.00 | 21.05 | 1,250 | +0.35(+1.69%) |
May 14, 2007 | 20.70 | 20.75 | 20.70 | 20.70 | 2,600 | -0.30(-1.43%) |
May 11, 2007 | 21.00 | 21.00 | 21.00 | 21.00 | 1,800 | -0.40(-1.87%) |
May 10, 2007 | 21.40 | 21.40 | 21.40 | 21.40 | 2,000 | -0.10(-0.47%) |
May 09, 2007 | 21.50 | 21.75 | 21.50 | 21.50 | 2,250 | -0.55(-2.49%) |
May 08, 2007 | 22.05 | 22.40 | 22.05 | 22.05 | 12,100 | -0.45(-2.00%) |
May 07, 2007 | 22.50 | 22.60 | 22.50 | 22.50 | 2,500 | -0.50(-2.17%) |
May 04, 2007 | 23.00 | 23.00 | 22.35 | 23.00 | 8,000 | +1.00(+4.55%) |
May 03, 2007 | 22.00 | 22.10 | 22.00 | 22.00 | 2,215 | +0.05(+0.23%) |
May 02, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 3,600 | -0.30(-1.35%) |
May 01, 2007 | 22.25 | 22.25 | 22.15 | 22.25 | 2,430 | +0.45(+2.06%) |
Apr 30, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
Apr 27, 2007 | 21.75 | 22.00 | 21.50 | 21.85 | 12,900 | +0.10(+0.46%) |
Apr 26, 2007 | 21.75 | 22.05 | 21.75 | 21.75 | 1,914 | -0.25(-1.14%) |
Apr 25, 2007 | 22.05 | 22.25 | 22.00 | 22.00 | 2,780 | -0.05(-0.23%) |
Apr 24, 2007 | 22.05 | 22.55 | 22.05 | 22.05 | 2,100 | +1.00(+4.75%) |
Apr 23, 2007 | 21.05 | 21.45 | 21.05 | 21.05 | 850 | -0.80(-3.66%) |
Apr 20, 2007 | 21.85 | 21.85 | 21.70 | 21.85 | 920 | +0.10(+0.46%) |
Apr 19, 2007 | 22.20 | 22.00 | 21.75 | 21.75 | 490 | -0.45(-2.03%) |
Apr 18, 2007 | 22.20 | 22.40 | 22.20 | 22.20 | 1,800 | -0.30(-1.33%) |
Apr 17, 2007 | 22.50 | 22.70 | 22.50 | 22.50 | 22,950 | -0.25(-1.10%) |
Apr 16, 2007 | 22.75 | 22.85 | 22.55 | 22.75 | 3,160 | +0.00(+0.00%) |
Apr 13, 2007 | 22.75 | 22.75 | 22.60 | 22.75 | 5,274 | +0.05(+0.22%) |
Apr 12, 2007 | 22.70 | 22.70 | 22.65 | 22.70 | 4,970 | -0.40(-1.73%) |
Apr 11, 2007 | 23.10 | 23.35 | 23.10 | 23.10 | 3,000 | -0.90(-3.75%) |
Apr 10, 2007 | 24.00 | 24.10 | 23.95 | 24.00 | 3,927 | +0.40(+1.69%) |
Apr 09, 2007 | 23.60 | 23.60 | 23.25 | 23.60 | 3,239 | -1.20(-4.84%) |
Apr 05, 2007 | 24.80 | 24.80 | 24.80 | 24.80 | 1,000 | -0.25(-1.00%) |
Apr 04, 2007 | 25.05 | 25.05 | 25.05 | 25.05 | 1,800 | -0.45(-1.76%) |
Apr 03, 2007 | 25.50 | 25.50 | 25.00 | 25.50 | 900 | +0.65(+2.62%) |
Apr 02, 2007 | 24.85 | 25.10 | 24.85 | 24.85 | 2,000 | -0.60(-2.36%) |
Mar 30, 2007 | 25.45 | 25.45 | 25.45 | 25.45 | 600 | -0.25(-0.97%) |
Mar 29, 2007 | 25.70 | 25.70 | 25.70 | 25.70 | 1,100 | +0.10(+0.39%) |
Mar 28, 2007 | 25.60 | 25.65 | 25.60 | 25.60 | 2,200 | -0.15(-0.58%) |
Mar 27, 2007 | 25.75 | 25.75 | 25.70 | 25.75 | 1,150 | -0.05(-0.19%) |
Mar 26, 2007 | 25.80 | 26.10 | 25.80 | 25.80 | 3,575 | -0.30(-1.15%) |
Mar 23, 2007 | 26.10 | 26.35 | 26.10 | 26.10 | 1,600 | -0.25(-0.95%) |
Mar 22, 2007 | 26.35 | 26.70 | 26.35 | 26.35 | 4,500 | +0.00(+0.00%) |
Mar 21, 2007 | 26.35 | 26.35 | 26.00 | 26.35 | 1,300 | +0.35(+1.35%) |
Mar 20, 2007 | 26.00 | 26.00 | 25.95 | 26.00 | 5,984 | +0.15(+0.58%) |
Mar 19, 2007 | 25.85 | 26.00 | 25.85 | 25.85 | 2,400 | +0.65(+2.58%) |
Mar 16, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 600 | +0.75(+3.07%) |
Mar 15, 2007 | 24.45 | 24.85 | 24.45 | 24.45 | 3,500 | +0.88(+3.73%) |
Mar 14, 2007 | 23.57 | 23.65 | 23.35 | 23.57 | 12,600 | -0.83(-3.40%) |
Mar 13, 2007 | 24.55 | 24.50 | 24.40 | 24.40 | 4,000 | -0.15(-0.61%) |
Mar 12, 2007 | 24.55 | 24.70 | 24.50 | 24.55 | 4,767 | +0.10(+0.41%) |
Mar 09, 2007 | 24.45 | 24.45 | 24.45 | 24.45 | 3,550 | +0.75(+3.16%) |
Mar 08, 2007 | 23.70 | 23.80 | 23.55 | 23.70 | 4,497 | +0.30(+1.28%) |
Mar 07, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 200 | +0.40(+1.74%) |
Mar 06, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +1.05(+4.78%) |
Mar 05, 2007 | 21.95 | 22.85 | 21.60 | 21.95 | 885 | -1.05(-4.57%) |
Mar 02, 2007 | 22.65 | 23.00 | 23.00 | 23.00 | 650 | +0.35(+1.55%) |