Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 29, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 2,678 | -0.20(-1.08%) |
May 25, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 24, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 23, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 22, 2007 | 18.60 | 18.80 | 18.45 | 18.45 | 274 | -0.15(-0.81%) |
May 21, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
May 18, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 121 | +0.10(+0.54%) |
May 17, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 3,051 | +0.05(+0.27%) |
May 16, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 15, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 14, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 101 | -0.10(-0.54%) |
May 11, 2007 | 18.55 | 18.55 | 18.55 | 18.55 | 210 | -0.10(-0.54%) |
May 10, 2007 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 09, 2007 | 18.65 | 18.70 | 18.65 | 18.65 | 1,200 | +0.00(+0.00%) |
May 08, 2007 | 18.65 | 18.75 | 18.65 | 18.65 | 4,076 | +0.20(+1.08%) |
May 07, 2007 | 18.45 | 18.85 | 18.45 | 18.45 | 1,099 | +0.05(+0.27%) |
May 04, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 427 | +0.10(+0.55%) |
May 03, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 113 | +0.05(+0.27%) |
May 02, 2007 | 18.25 | 18.50 | 18.25 | 18.25 | 203 | +0.00(+0.00%) |
May 01, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 137 | -0.10(-0.54%) |
Apr 30, 2007 | 18.35 | 18.70 | 18.35 | 18.35 | 770 | -0.05(-0.27%) |
Apr 27, 2007 | 18.45 | 18.45 | 18.40 | 18.40 | 1,802 | -0.05(-0.27%) |
Apr 26, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 917 | -0.10(-0.54%) |
Apr 25, 2007 | 18.40 | 18.55 | 18.55 | 18.55 | 295 | +0.15(+0.82%) |
Apr 24, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 441 | -0.10(-0.54%) |
Apr 23, 2007 | 18.50 | 18.90 | 18.50 | 18.50 | 1,079 | -0.10(-0.54%) |
Apr 20, 2007 | 18.60 | 18.65 | 18.60 | 18.60 | 225 | +0.30(+1.64%) |
Apr 19, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 18.30 | 18.35 | 18.30 | 18.30 | 389 | +0.35(+1.95%) |
Apr 17, 2007 | 17.95 | 18.08 | 17.95 | 17.95 | 735,296 | -0.05(-0.28%) |
Apr 16, 2007 | 18.00 | 18.00 | 17.95 | 18.00 | 681 | +0.15(+0.84%) |
Apr 13, 2007 | 17.85 | 17.95 | 17.85 | 17.85 | 482 | +0.10(+0.56%) |
Apr 12, 2007 | 17.75 | 17.80 | 17.75 | 17.75 | 1,768 | +0.10(+0.57%) |
Apr 11, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 2,742 | +0.10(+0.57%) |
Apr 10, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 2,178 | +0.25(+1.45%) |
Apr 09, 2007 | 17.30 | 17.30 | 17.25 | 17.30 | 7,009 | +0.00(+0.00%) |
Apr 05, 2007 | 17.30 | 17.55 | 17.30 | 17.30 | 2,345 | +0.05(+0.29%) |
Apr 04, 2007 | 17.25 | 17.45 | 17.25 | 17.25 | 5,925 | +0.20(+1.17%) |
Apr 03, 2007 | 17.05 | 17.05 | 17.00 | 17.05 | 3,968 | +0.00(+0.00%) |
Apr 02, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 2,252 | +0.30(+1.79%) |
Mar 30, 2007 | 16.75 | 16.90 | 16.75 | 16.75 | 8,966 | +0.10(+0.60%) |
Mar 29, 2007 | 16.65 | 16.70 | 16.65 | 16.65 | 9,919 | +0.20(+1.22%) |
Mar 28, 2007 | 16.45 | 16.51 | 16.45 | 16.45 | 2,480 | -0.25(-1.50%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.68 | 16.70 | 8,527 | +0.00(+0.00%) |
Mar 26, 2007 | 16.70 | 16.75 | 16.70 | 16.70 | 4,621 | +0.05(+0.30%) |
Mar 23, 2007 | 16.65 | 16.90 | 16.65 | 16.65 | 2,051 | -0.10(-0.60%) |
Mar 22, 2007 | 16.75 | 16.75 | 16.70 | 16.75 | 7,839 | -0.25(-1.47%) |
Mar 21, 2007 | 17.00 | 17.00 | 16.55 | 17.00 | 2,434 | +0.55(+3.34%) |
Mar 20, 2007 | 16.45 | 16.50 | 16.35 | 16.45 | 3,159 | +0.10(+0.61%) |
Mar 19, 2007 | 16.35 | 16.50 | 16.30 | 16.35 | 71,390 | +0.10(+0.62%) |
Mar 16, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 771 | +0.05(+0.31%) |
Mar 15, 2007 | 16.20 | 16.20 | 16.10 | 16.20 | 890 | +0.40(+2.53%) |
Mar 14, 2007 | 15.80 | 15.85 | 15.80 | 15.80 | 1,592 | -0.15(-0.94%) |
Mar 13, 2007 | 16.15 | 16.20 | 15.95 | 15.95 | 1,825 | -0.20(-1.24%) |
Mar 12, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 928 | -0.20(-1.22%) |
Mar 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 113 | +0.35(+2.19%) |
Mar 08, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 1,763 | -0.15(-0.93%) |
Mar 07, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 2,376 | +0.35(+2.22%) |
Mar 06, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 5,695 | +0.30(+1.94%) |
Mar 05, 2007 | 15.50 | 15.65 | 15.50 | 15.50 | 7,817 | -0.40(-2.52%) |
Mar 02, 2007 | 16.15 | 16.00 | 15.90 | 15.90 | 2,112 | -0.25(-1.55%) |