Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.00 | 21.00 | 20.40 | 21.00 | 162,854 | +0.50(+2.44%) |
Mar 29, 2007 | 20.50 | 20.70 | 20.00 | 20.50 | 1,674 | +0.28(+1.38%) |
Mar 28, 2007 | 20.22 | 20.25 | 20.22 | 20.22 | 500 | +0.27(+1.35%) |
Mar 27, 2007 | 19.95 | 19.95 | 19.60 | 19.95 | 850 | +0.00(+0.00%) |
Mar 26, 2007 | 19.95 | 19.95 | 19.70 | 19.95 | 1,676 | +0.55(+2.84%) |
Mar 23, 2007 | 19.40 | 19.40 | 19.20 | 19.40 | 2,700 | +0.05(+0.26%) |
Mar 22, 2007 | 19.35 | 19.35 | 19.20 | 19.35 | 10,674 | +0.30(+1.57%) |
Mar 21, 2007 | 19.05 | 19.05 | 18.80 | 19.05 | 6,220 | +0.15(+0.79%) |
Mar 20, 2007 | 18.90 | 18.90 | 18.50 | 18.90 | 6,080 | -0.05(-0.26%) |
Mar 19, 2007 | 18.95 | 18.95 | 18.75 | 18.95 | 700 | +0.70(+3.84%) |
Mar 16, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 29,100 | -0.75(-3.95%) |
Mar 15, 2007 | 19.00 | 19.30 | 18.70 | 19.00 | 4,570 | -0.25(-1.30%) |
Mar 14, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 8,050 | -0.15(-0.77%) |
Mar 13, 2007 | 19.95 | 19.40 | 19.40 | 19.40 | 1,335 | -0.55(-2.76%) |
Mar 12, 2007 | 19.95 | 19.95 | 19.95 | 19.95 | 4,120 | +0.25(+1.27%) |
Mar 09, 2007 | 19.70 | 19.90 | 19.70 | 19.70 | 1,949 | -0.20(-1.01%) |
Mar 08, 2007 | 19.90 | 19.90 | 19.40 | 19.90 | 600 | +0.50(+2.58%) |
Mar 07, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 400 | +0.10(+0.52%) |
Mar 06, 2007 | 19.30 | 19.35 | 18.95 | 19.30 | 1,800 | +1.45(+8.12%) |
Mar 05, 2007 | 17.85 | 19.00 | 17.85 | 17.85 | 6,150 | -1.50(-7.75%) |
Mar 02, 2007 | 20.25 | 19.90 | 19.35 | 19.35 | 600 | -0.90(-4.44%) |
Mar 01, 2007 | 20.25 | 21.05 | 20.05 | 20.25 | 4,400 | -1.10(-5.15%) |
Feb 28, 2007 | 21.35 | 21.35 | 21.00 | 21.35 | 3,325 | +0.00(+0.00%) |
Feb 27, 2007 | 21.35 | 21.90 | 20.60 | 21.35 | 5,700 | -1.00(-4.47%) |
Feb 26, 2007 | 22.35 | 22.45 | 22.35 | 22.35 | 1,360 | -0.20(-0.89%) |
Feb 23, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 630 | +0.50(+2.27%) |
Feb 22, 2007 | 22.05 | 22.50 | 22.05 | 22.05 | 2,519 | -0.40(-1.78%) |
Feb 21, 2007 | 22.45 | 22.45 | 21.85 | 22.45 | 819 | +0.50(+2.28%) |
Feb 20, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 200 | -0.95(-4.15%) |
Feb 15, 2007 | 22.90 | 22.90 | 22.05 | 22.90 | 9,756 | +1.00(+4.57%) |
Feb 14, 2007 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.10(+0.46%) |
Feb 13, 2007 | 21.80 | 21.80 | 21.50 | 21.80 | 2,210 | +0.05(+0.23%) |
Feb 12, 2007 | 21.89 | 21.89 | 21.50 | 21.75 | 2,432 | -0.14(-0.64%) |
Feb 09, 2007 | 21.89 | 22.15 | 21.89 | 21.89 | 715 | -0.36(-1.62%) |
Feb 08, 2007 | 22.25 | 22.25 | 21.55 | 22.25 | 6,078 | +0.10(+0.45%) |
Feb 07, 2007 | 22.15 | 22.50 | 22.10 | 22.15 | 4,030 | -0.05(-0.23%) |
Feb 06, 2007 | 22.20 | 22.80 | 22.20 | 22.20 | 1,970 | -0.45(-1.99%) |
Feb 05, 2007 | 22.65 | 22.65 | 22.50 | 22.65 | 500 | +0.05(+0.22%) |
Feb 02, 2007 | 22.60 | 22.60 | 22.15 | 22.60 | 2,690 | -0.40(-1.74%) |
Feb 01, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.50(+2.22%) |
Jan 31, 2007 | 22.50 | 22.55 | 22.15 | 22.50 | 7,600 | +0.35(+1.58%) |
Jan 30, 2007 | 22.15 | 22.15 | 22.00 | 22.15 | 6,542 | -0.25(-1.12%) |
Jan 29, 2007 | 22.40 | 22.45 | 22.15 | 22.40 | 54,162 | -0.35(-1.54%) |
Jan 26, 2007 | 22.75 | 22.75 | 22.40 | 22.75 | 61,100 | +0.00(+0.00%) |
Jan 25, 2007 | 22.75 | 23.00 | 22.60 | 22.75 | 21,200 | -0.25(-1.09%) |
Jan 24, 2007 | 23.00 | 23.35 | 23.00 | 23.00 | 54,580 | -0.55(-2.34%) |
Jan 23, 2007 | 23.55 | 24.00 | 23.20 | 23.55 | 60,187 | +0.15(+0.64%) |
Jan 22, 2007 | 23.40 | 23.44 | 23.40 | 23.40 | 67,100 | +0.16(+0.69%) |
Jan 19, 2007 | 23.24 | 23.24 | 22.75 | 23.24 | 66,000 | +0.54(+2.38%) |
Jan 18, 2007 | 22.70 | 23.70 | 22.70 | 22.70 | 41,612 | -0.70(-2.99%) |
Jan 17, 2007 | 23.40 | 23.40 | 22.65 | 23.40 | 7,400 | +0.80(+3.54%) |
Jan 16, 2007 | 22.60 | 23.30 | 22.40 | 22.60 | 1,780 | +0.60(+2.73%) |
Jan 12, 2007 | 22.00 | 22.00 | 21.70 | 22.00 | 1,228 | +0.40(+1.85%) |
Jan 11, 2007 | 21.60 | 22.00 | 21.60 | 21.60 | 15,936 | +0.00(+0.00%) |
Jan 10, 2007 | 21.60 | 22.00 | 21.50 | 21.60 | 23,220 | -0.70(-3.14%) |
Jan 09, 2007 | 22.30 | 22.65 | 21.93 | 22.30 | 22,250 | -1.00(-4.29%) |
Jan 08, 2007 | 23.30 | 23.30 | 22.90 | 23.30 | 450 | +0.65(+2.87%) |
Jan 05, 2007 | 22.65 | 22.65 | 22.00 | 22.65 | 77,325 | -0.35(-1.52%) |
Jan 04, 2007 | 23.53 | 23.45 | 22.75 | 23.00 | 15,230 | -0.53(-2.25%) |