Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 2,760 | -0.12(-0.55%) |
Apr 27, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 230 | -0.01(-0.04%) |
Apr 26, 2007 | 22.07 | 22.08 | 22.07 | 22.08 | 1,025 | +0.12(+0.55%) |
Apr 25, 2007 | 21.95 | 21.96 | 21.95 | 21.96 | 1,610 | +0.00(+0.00%) |
Apr 24, 2007 | 21.95 | 21.98 | 21.95 | 21.96 | 460 | +0.01(+0.04%) |
Apr 23, 2007 | 21.75 | 22.07 | 21.75 | 21.95 | 2,181 | -0.25(-1.14%) |
Apr 20, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 22.10 | 22.20 | 22.10 | 22.20 | 414 | +0.16(+0.71%) |
Apr 17, 2007 | 21.91 | 22.05 | 21.75 | 22.05 | 8,498 | -0.18(-0.82%) |
Apr 16, 2007 | 22.77 | 22.77 | 22.17 | 22.23 | 3,565 | -0.70(-3.03%) |
Apr 13, 2007 | 22.80 | 22.93 | 22.80 | 22.93 | 346 | -0.07(-0.30%) |
Apr 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 690 | +0.00(+0.00%) |
Apr 11, 2007 | 23.00 | 23.02 | 23.00 | 23.00 | 5,082 | +0.00(+0.00%) |
Apr 10, 2007 | 22.92 | 23.00 | 22.92 | 23.00 | 345 | +0.00(+0.00%) |
Apr 09, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.04(-0.19%) |
Apr 05, 2007 | 22.87 | 23.04 | 22.87 | 23.04 | 908 | +0.02(+0.08%) |
Apr 04, 2007 | 22.87 | 23.03 | 22.87 | 23.02 | 2,667 | -0.01(-0.04%) |
Apr 03, 2007 | 22.96 | 23.03 | 22.95 | 23.03 | 5,060 | -0.05(-0.23%) |
Apr 02, 2007 | 22.91 | 23.08 | 22.91 | 23.08 | 1,634 | -0.03(-0.11%) |
Mar 30, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 14,492 | -0.16(-0.67%) |
Mar 29, 2007 | 23.27 | 23.27 | 23.27 | 23.27 | 345 | -0.14(-0.59%) |
Mar 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 115 | -0.33(-1.39%) |
Mar 27, 2007 | 23.39 | 24.05 | 23.39 | 23.73 | 1,322 | +0.67(+2.90%) |
Mar 26, 2007 | 23.09 | 23.67 | 23.00 | 23.07 | 4,069 | -0.33(-1.41%) |
Mar 23, 2007 | 23.09 | 23.40 | 23.09 | 23.40 | 1,380 | +0.40(+1.74%) |
Mar 22, 2007 | 23.00 | 23.12 | 22.99 | 23.00 | 3,342 | +0.00(+0.00%) |
Mar 21, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.00(+0.00%) |
Mar 20, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 22.64 | 23.00 | 22.60 | 23.00 | 2,942 | -0.01(-0.04%) |
Mar 16, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 594 | +0.00(+0.00%) |
Mar 14, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 23.26 | 23.26 | 23.00 | 23.00 | 9,578 | -0.25(-1.08%) |
Mar 08, 2007 | 22.97 | 23.26 | 22.97 | 23.26 | 4,389 | +0.00(+0.00%) |
Mar 07, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 632 | +0.00(+0.00%) |
Mar 06, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 2,758 | -0.01(-0.04%) |
Mar 05, 2007 | 23.39 | 23.58 | 23.27 | 23.27 | 18,673 | +0.01(+0.04%) |
Mar 02, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 1,653 | -0.01(-0.04%) |
Mar 01, 2007 | 23.26 | 23.27 | 23.26 | 23.27 | 807 | +0.01(+0.04%) |
Feb 28, 2007 | 23.42 | 23.42 | 23.26 | 23.26 | 920 | +0.00(+0.00%) |
Feb 27, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 5,901 | +0.00(+0.00%) |
Feb 26, 2007 | 23.32 | 23.32 | 23.26 | 23.26 | 1,150 | -0.22(-0.93%) |
Feb 23, 2007 | 23.47 | 23.47 | 23.47 | 23.47 | 230 | +0.17(+0.71%) |
Feb 22, 2007 | 23.32 | 23.41 | 23.31 | 23.31 | 345 | -0.37(-1.54%) |
Feb 21, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 23.45 | 23.80 | 23.45 | 23.67 | 977 | +0.42(+1.79%) |
Feb 16, 2007 | 23.76 | 23.76 | 23.26 | 23.26 | 1,555 | -0.76(-3.15%) |
Feb 15, 2007 | 23.38 | 24.01 | 23.38 | 24.01 | 2,232 | +0.85(+3.68%) |
Feb 14, 2007 | 23.17 | 23.17 | 23.16 | 23.16 | 230 | +0.06(+0.26%) |
Feb 13, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 115 | -0.10(-0.45%) |
Feb 12, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 230 | +0.20(+0.88%) |
Feb 09, 2007 | 22.84 | 23.00 | 22.84 | 23.00 | 690 | +0.16(+0.72%) |
Feb 08, 2007 | 23.07 | 23.07 | 22.84 | 22.84 | 509 | +0.04(+0.19%) |
Feb 07, 2007 | 22.80 | 23.02 | 22.79 | 22.80 | 1,840 | +0.01(+0.04%) |
Feb 06, 2007 | 23.54 | 23.54 | 22.79 | 22.79 | 345 | -0.33(-1.43%) |
Feb 05, 2007 | 23.12 | 23.12 | 23.12 | 23.12 | 357 | -0.24(-1.04%) |
Feb 02, 2007 | 23.82 | 23.82 | 23.36 | 23.36 | 1,383 | -0.48(-2.01%) |