Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.80 | 22.80 | 22.75 | 22.80 | 1,775 | -0.15(-0.65%) |
May 30, 2007 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 29, 2007 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 25, 2007 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 24, 2007 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 23, 2007 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 22, 2007 | 22.25 | 22.95 | 22.95 | 22.95 | 2,200 | +0.70(+3.15%) |
May 21, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 7,300 | +0.50(+2.30%) |
May 18, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -1.15(-5.02%) |
May 17, 2007 | 22.90 | 22.90 | 22.00 | 22.90 | 28,500 | +0.60(+2.69%) |
May 16, 2007 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
May 15, 2007 | 22.30 | 22.30 | 22.30 | 22.30 | 4,200 | -0.10(-0.45%) |
May 14, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
May 11, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 950 | +0.00(+0.00%) |
May 10, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 230 | +1.30(+6.16%) |
May 09, 2007 | 21.10 | 21.25 | 21.10 | 21.10 | 1,800 | +0.60(+2.93%) |
May 08, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 5,340 | +0.00(+0.00%) |
May 07, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
May 04, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 7,189 | -0.40(-1.91%) |
May 03, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 5,900 | +0.95(+4.76%) |
May 02, 2007 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
May 01, 2007 | 19.95 | 19.95 | 19.25 | 19.95 | 1,475 | -0.85(-4.09%) |
Apr 30, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -0.55(-2.58%) |
Apr 23, 2007 | 21.35 | 21.35 | 21.35 | 21.35 | 223 | +0.45(+2.15%) |
Apr 20, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 325 | +0.70(+3.47%) |
Apr 17, 2007 | 20.20 | 20.20 | 20.20 | 20.20 | 325 | -0.40(-1.94%) |
Apr 16, 2007 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.60 | 20.60 | 20.60 | 20.60 | 2,800 | +1.25(+6.46%) |
Apr 12, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 15,000 | +0.00(+0.00%) |
Apr 11, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 19.35 | 19.35 | 19.35 | 19.35 | 2,000 | +0.55(+2.93%) |
Apr 04, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | -0.30(-1.57%) |
Mar 28, 2007 | 19.10 | 19.10 | 19.10 | 19.10 | 400 | -0.40(-2.05%) |
Mar 27, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 3,000 | +0.40(+2.09%) |
Mar 26, 2007 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 19.10 | 19.10 | 19.00 | 19.10 | 2,850 | -0.55(-2.80%) |
Mar 20, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 200 | +1.15(+6.22%) |
Mar 19, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.00(+0.00%) |
Mar 13, 2007 | 17.70 | 18.55 | 18.50 | 18.50 | 9,300 | +0.80(+4.52%) |
Mar 12, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 17.70 | 17.75 | 17.70 | 17.70 | 1,500 | -0.30(-1.67%) |
Mar 08, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |