Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.35 | 34.35 | 34.35 | 34.35 | 140 | -0.50(-1.43%) |
Mar 29, 2007 | 34.85 | 34.85 | 34.35 | 34.85 | 475 | +0.75(+2.20%) |
Mar 28, 2007 | 34.10 | 34.10 | 34.10 | 34.10 | 500 | +0.05(+0.15%) |
Mar 27, 2007 | 34.05 | 34.20 | 34.05 | 34.05 | 300 | -0.45(-1.30%) |
Mar 26, 2007 | 34.50 | 34.50 | 34.50 | 34.50 | 2,045 | -0.40(-1.15%) |
Mar 23, 2007 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 34.90 | 34.90 | 34.90 | 34.90 | 5,800 | +0.35(+1.01%) |
Mar 21, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | +0.35(+1.02%) |
Mar 20, 2007 | 34.20 | 34.20 | 34.20 | 34.20 | 700 | +0.35(+1.03%) |
Mar 19, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 2,800 | +0.80(+2.42%) |
Mar 16, 2007 | 33.05 | 33.50 | 33.05 | 33.05 | 11,200 | -0.25(-0.75%) |
Mar 15, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 400 | +0.10(+0.30%) |
Mar 14, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | -0.55(-1.63%) |
Mar 13, 2007 | 34.25 | 33.90 | 33.75 | 33.75 | 600 | -0.50(-1.46%) |
Mar 12, 2007 | 34.25 | 34.35 | 33.90 | 34.25 | 3,600 | +0.95(+2.85%) |
Mar 09, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 975 | +0.05(+0.15%) |
Mar 06, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 300 | +0.35(+1.06%) |
Mar 05, 2007 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 33.50 | 32.90 | 32.90 | 32.90 | 800 | -0.60(-1.79%) |
Mar 01, 2007 | 33.50 | 33.60 | 33.20 | 33.50 | 1,575 | -0.25(-0.74%) |
Feb 28, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | -0.60(-1.75%) |
Feb 27, 2007 | 34.35 | 34.55 | 34.35 | 34.35 | 1,200 | -0.30(-0.87%) |
Feb 26, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 1,000 | +0.25(+0.73%) |
Feb 23, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 175 | +0.65(+1.93%) |
Feb 21, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 1,682 | -0.10(-0.30%) |
Feb 15, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 380 | +0.20(+0.59%) |
Feb 13, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 550 | +0.40(+1.20%) |
Feb 12, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 1,270 | +0.05(+0.15%) |
Feb 08, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 250 | -0.20(-0.60%) |
Feb 06, 2007 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +1.40(+4.37%) |
Feb 05, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 150 | +0.00(+0.00%) |
Feb 02, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | +0.45(+1.43%) |
Jan 30, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 200 | +0.00(+0.00%) |
Jan 29, 2007 | 31.55 | 31.85 | 31.55 | 31.55 | 4,050 | -0.85(-2.62%) |
Jan 26, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 32.40 | 32.45 | 32.00 | 32.40 | 10,800 | +0.35(+1.09%) |
Jan 23, 2007 | 32.05 | 32.05 | 31.75 | 32.05 | 500 | +0.40(+1.26%) |
Jan 22, 2007 | 31.65 | 31.90 | 31.65 | 31.65 | 6,000 | -0.05(-0.16%) |
Jan 19, 2007 | 31.70 | 31.70 | 31.40 | 31.70 | 52,200 | +0.70(+2.26%) |
Jan 18, 2007 | 31.00 | 31.00 | 30.95 | 31.00 | 1,247 | +0.90(+2.99%) |
Jan 17, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 247 | -0.15(-0.50%) |
Jan 16, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.25(+0.83%) |
Jan 12, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.20(-0.66%) |
Jan 11, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 1,600 | +0.05(+0.17%) |
Jan 10, 2007 | 30.15 | 30.15 | 30.15 | 30.15 | 145 | -0.70(-2.27%) |
Jan 09, 2007 | 30.85 | 30.85 | 30.85 | 30.85 | 355 | +0.10(+0.33%) |
Jan 08, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 355 | +0.00(+0.00%) |
Jan 05, 2007 | 30.75 | 30.75 | 30.70 | 30.75 | 440 | -0.70(-2.23%) |
Jan 04, 2007 | 31.10 | 31.75 | 31.45 | 31.45 | 1,000 | +0.35(+1.13%) |