Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 2,000 | -0.12(-0.67%) |
Apr 26, 2007 | 18.88 | 18.88 | 18.75 | 18.75 | 1,000 | -0.38(-1.96%) |
Apr 25, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 19.18 | 19.18 | 19.01 | 19.12 | 1,000 | +0.07(+0.39%) |
Apr 20, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 200 | -0.25(-1.30%) |
Apr 17, 2007 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 19.32 | 19.32 | 19.30 | 19.30 | 4,400 | +0.12(+0.65%) |
Apr 13, 2007 | 18.96 | 19.23 | 18.96 | 19.18 | 30,200 | +0.44(+2.35%) |
Apr 12, 2007 | 18.73 | 18.73 | 18.73 | 18.73 | 1,000 | +0.07(+0.38%) |
Apr 11, 2007 | 18.41 | 18.66 | 18.41 | 18.66 | 6,000 | +0.00(+0.00%) |
Apr 10, 2007 | 18.98 | 18.98 | 18.66 | 18.66 | 5,200 | -0.36(-1.89%) |
Apr 09, 2007 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 18.96 | 19.02 | 18.96 | 19.02 | 400 | -0.05(-0.24%) |
Apr 04, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 800 | +0.12(+0.61%) |
Apr 02, 2007 | 19.12 | 19.12 | 18.85 | 18.95 | 15,400 | -0.23(-1.20%) |
Mar 30, 2007 | 19.18 | 19.18 | 19.18 | 19.18 | 200 | +0.05(+0.29%) |
Mar 29, 2007 | 19.15 | 19.15 | 19.13 | 19.13 | 2,000 | -0.07(-0.36%) |
Mar 28, 2007 | 19.26 | 19.27 | 19.10 | 19.20 | 2,200 | -0.18(-0.90%) |
Mar 27, 2007 | 19.60 | 19.60 | 19.38 | 19.38 | 2,800 | -0.12(-0.64%) |
Mar 26, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,200 | +0.18(+0.96%) |
Mar 23, 2007 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 19.02 | 19.32 | 19.02 | 19.32 | 1,400 | +0.38(+1.98%) |
Mar 20, 2007 | 18.91 | 18.94 | 18.90 | 18.94 | 3,600 | +0.10(+0.53%) |
Mar 19, 2007 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 18.77 | 18.84 | 18.77 | 18.84 | 400 | +0.16(+0.88%) |
Mar 14, 2007 | 18.60 | 18.68 | 18.20 | 18.68 | 14,400 | -0.15(-0.80%) |
Mar 13, 2007 | 18.82 | 18.82 | 18.82 | 18.82 | 1,200 | -0.12(-0.66%) |
Mar 12, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | +0.27(+1.45%) |
Mar 09, 2007 | 18.68 | 18.68 | 18.66 | 18.68 | 8,400 | +0.04(+0.19%) |
Mar 08, 2007 | 18.50 | 18.75 | 18.50 | 18.64 | 2,400 | +0.26(+1.41%) |
Mar 07, 2007 | 18.38 | 18.39 | 18.30 | 18.39 | 3,000 | -0.11(-0.62%) |
Mar 06, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | -0.29(-1.52%) |
Mar 05, 2007 | 18.55 | 18.79 | 18.55 | 18.79 | 7,000 | +0.03(+0.16%) |
Mar 02, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 18.80 | 18.80 | 18.75 | 18.75 | 2,600 | -0.32(-1.65%) |
Feb 28, 2007 | 19.04 | 19.30 | 19.00 | 19.07 | 6,600 | -0.11(-0.55%) |
Feb 27, 2007 | 19.55 | 19.55 | 19.18 | 19.18 | 4,600 | -0.50(-2.54%) |
Feb 26, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 19.68 | 19.68 | 19.61 | 19.68 | 800 | +0.10(+0.51%) |
Feb 22, 2007 | 19.68 | 19.68 | 19.57 | 19.57 | 7,400 | -0.10(-0.51%) |
Feb 21, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 3,600 | +0.00(+0.00%) |
Feb 20, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 400 | +0.05(+0.25%) |
Feb 16, 2007 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 19.46 | 19.62 | 19.46 | 19.62 | 2,600 | +0.09(+0.46%) |
Feb 14, 2007 | 19.54 | 19.54 | 19.54 | 19.54 | 200 | +0.02(+0.08%) |
Feb 13, 2007 | 19.50 | 19.52 | 19.50 | 19.52 | 1,200 | +0.14(+0.72%) |
Feb 12, 2007 | 19.38 | 19.38 | 19.38 | 19.38 | 200 | -0.12(-0.64%) |
Feb 09, 2007 | 19.45 | 19.50 | 19.45 | 19.50 | 600 | +0.03(+0.15%) |
Feb 08, 2007 | 19.40 | 19.48 | 19.39 | 19.48 | 1,800 | +0.00(+0.00%) |
Feb 07, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 19.50 | 19.50 | 19.48 | 19.48 | 1,000 | -0.15(-0.76%) |
Feb 02, 2007 | 19.62 | 19.62 | 19.62 | 19.62 | 200 | +0.18(+0.90%) |