Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.80 | 17.90 | 17.55 | 17.80 | 4,335 | +0.40(+2.30%) |
May 30, 2007 | 17.40 | 17.40 | 17.40 | 17.40 | 300 | +0.05(+0.29%) |
May 29, 2007 | 17.35 | 17.35 | 17.00 | 17.35 | 7,944 | -0.30(-1.70%) |
May 25, 2007 | 17.65 | 17.65 | 17.40 | 17.65 | 1,713 | +0.25(+1.44%) |
May 24, 2007 | 18.05 | 17.80 | 17.40 | 17.40 | 1,710 | -0.65(-3.60%) |
May 23, 2007 | 18.05 | 18.10 | 18.00 | 18.05 | 14,161 | +0.50(+2.85%) |
May 22, 2007 | 17.50 | 17.55 | 17.45 | 17.55 | 440 | +0.05(+0.29%) |
May 21, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 3,600 | +0.20(+1.16%) |
May 18, 2007 | 17.30 | 17.30 | 16.95 | 17.30 | 2,620 | +0.75(+4.53%) |
May 17, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
May 16, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 2,625 | -0.05(-0.30%) |
May 15, 2007 | 16.60 | 16.60 | 16.30 | 16.60 | 3,600 | +0.65(+4.08%) |
May 14, 2007 | 15.95 | 16.20 | 15.85 | 15.95 | 1,747 | +0.40(+2.57%) |
May 11, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 300 | -0.80(-4.89%) |
May 10, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 2,300 | -0.20(-1.21%) |
May 09, 2007 | 16.55 | 16.65 | 16.10 | 16.55 | 17,106 | +0.25(+1.53%) |
May 08, 2007 | 16.30 | 16.35 | 16.00 | 16.30 | 25,923 | -0.42(-2.51%) |
May 07, 2007 | 16.72 | 17.00 | 16.45 | 16.72 | 2,205 | +0.17(+1.03%) |
May 04, 2007 | 16.55 | 16.75 | 16.27 | 16.55 | 28,000 | +0.10(+0.61%) |
May 03, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 02, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 1,700 | -0.25(-1.50%) |
May 01, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 3,100 | +0.20(+1.21%) |
Apr 30, 2007 | 16.50 | 16.50 | 16.10 | 16.50 | 3,577 | +0.75(+4.76%) |
Apr 27, 2007 | 15.90 | 16.30 | 15.75 | 15.75 | 1,782 | -0.15(-0.94%) |
Apr 26, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 500 | -62.00(-79.59%) |
Apr 25, 2007 | 77.90 | 77.90 | 77.90 | 77.90 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 77.90 | 77.90 | 77.90 | 77.90 | 100 | +0.10(+0.13%) |
Apr 23, 2007 | 77.80 | 77.80 | 77.80 | 77.80 | 1,000 | -0.80(-1.02%) |
Apr 20, 2007 | 78.60 | 78.60 | 77.40 | 78.60 | 714 | +0.55(+0.70%) |
Apr 19, 2007 | 77.65 | 78.05 | 77.70 | 78.05 | 400 | +0.40(+0.52%) |
Apr 18, 2007 | 77.65 | 77.65 | 77.45 | 77.65 | 1,100 | +0.10(+0.13%) |
Apr 17, 2007 | 77.55 | 77.55 | 77.55 | 77.55 | 1,155 | -1.50(-1.90%) |
Apr 16, 2007 | 79.05 | 79.05 | 79.05 | 79.05 | 100 | +1.65(+2.13%) |
Apr 13, 2007 | 77.40 | 77.40 | 77.40 | 77.40 | 200 | +1.30(+1.71%) |
Apr 12, 2007 | 76.10 | 76.15 | 76.10 | 76.10 | 350 | +2.10(+2.84%) |
Apr 11, 2007 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 74.00 | 74.05 | 74.00 | 74.00 | 360 | +1.15(+1.58%) |
Apr 09, 2007 | 72.85 | 72.90 | 72.50 | 72.85 | 3,700 | +0.10(+0.14%) |
Apr 05, 2007 | 72.75 | 72.80 | 72.75 | 72.75 | 1,700 | +0.55(+0.76%) |
Apr 04, 2007 | 72.20 | 72.20 | 72.20 | 72.20 | 200 | +0.65(+0.91%) |
Apr 03, 2007 | 71.55 | 71.55 | 71.55 | 71.55 | 200 | -0.60(-0.83%) |
Apr 02, 2007 | 72.15 | 72.15 | 72.15 | 72.15 | 100 | +1.30(+1.83%) |
Mar 30, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 70.85 | 70.85 | 70.85 | 70.85 | 400 | +0.15(+0.21%) |
Mar 22, 2007 | 70.70 | 70.70 | 70.70 | 70.70 | 100 | +0.40(+0.57%) |
Mar 21, 2007 | 70.30 | 70.30 | 70.10 | 70.30 | 400 | +1.80(+2.63%) |
Mar 20, 2007 | 68.50 | 68.50 | 68.50 | 68.50 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 68.50 | 68.50 | 68.50 | 68.50 | 100 | +1.45(+2.16%) |
Mar 16, 2007 | 67.05 | 67.05 | 67.05 | 67.05 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 67.05 | 67.35 | 67.05 | 67.05 | 500 | +0.55(+0.83%) |
Mar 14, 2007 | 66.50 | 66.50 | 66.50 | 66.50 | 500 | -1.30(-1.92%) |
Mar 13, 2007 | 67.05 | 67.80 | 67.80 | 67.80 | 200 | +0.75(+1.12%) |
Mar 12, 2007 | 67.05 | 67.05 | 67.00 | 67.05 | 1,650 | +2.45(+3.79%) |
Mar 09, 2007 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 64.60 | 64.60 | 64.60 | 64.60 | 1,200 | +1.20(+1.89%) |
Mar 05, 2007 | 63.40 | 63.40 | 62.65 | 63.40 | 965 | -1.45(-2.24%) |
Mar 02, 2007 | 63.70 | 64.85 | 64.85 | 64.85 | 250 | +1.15(+1.81%) |