Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.10 | 22.10 | 22.00 | 22.00 | 345 | -0.35(-1.55%) |
Apr 27, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 806 | -0.10(-0.43%) |
Apr 25, 2007 | 22.13 | 22.44 | 22.13 | 22.44 | 1,152 | +0.66(+3.03%) |
Apr 24, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 345 | -0.08(-0.36%) |
Apr 23, 2007 | 21.55 | 21.86 | 21.55 | 21.86 | 1,959 | +0.60(+2.82%) |
Apr 20, 2007 | 21.04 | 21.26 | 21.04 | 21.26 | 576 | +0.62(+3.03%) |
Apr 19, 2007 | 20.66 | 20.91 | 20.63 | 20.63 | 1,037 | -0.40(-1.90%) |
Apr 18, 2007 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 20.83 | 21.03 | 20.83 | 21.03 | 460 | +0.38(+1.85%) |
Apr 16, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 20.83 | 20.83 | 20.65 | 20.65 | 230 | -0.26(-1.25%) |
Apr 11, 2007 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 20.81 | 20.91 | 20.81 | 20.91 | 1,498 | +0.49(+2.38%) |
Apr 09, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 115 | -0.38(-1.83%) |
Apr 05, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 20.80 | 20.81 | 20.80 | 20.81 | 1,152 | -0.03(-0.17%) |
Mar 30, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 21.13 | 21.37 | 20.83 | 20.84 | 9,450 | -0.29(-1.36%) |
Mar 28, 2007 | 21.22 | 21.22 | 21.13 | 21.13 | 460 | -0.10(-0.45%) |
Mar 27, 2007 | 21.26 | 21.26 | 21.22 | 21.22 | 1,613 | -0.34(-1.57%) |
Mar 26, 2007 | 21.23 | 21.75 | 21.23 | 21.56 | 1,613 | +0.74(+3.54%) |
Mar 23, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 20.82 | 20.83 | 20.65 | 20.83 | 2,535 | -0.34(-1.60%) |
Mar 20, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 20.65 | 21.16 | 20.65 | 21.16 | 460 | +0.24(+1.16%) |
Mar 15, 2007 | 20.92 | 20.92 | 20.92 | 20.92 | 230 | +0.26(+1.26%) |
Mar 14, 2007 | 20.65 | 20.66 | 20.65 | 20.66 | 3,457 | -0.08(-0.38%) |
Mar 13, 2007 | 20.84 | 20.83 | 20.74 | 20.74 | 11,985 | -0.10(-0.50%) |
Mar 12, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 460 | -0.08(-0.37%) |
Mar 09, 2007 | 20.83 | 20.92 | 20.65 | 20.92 | 3,803 | +0.27(+1.30%) |
Mar 08, 2007 | 20.87 | 20.91 | 20.65 | 20.65 | 2,189 | -0.01(-0.04%) |
Mar 07, 2007 | 20.83 | 20.83 | 20.66 | 20.66 | 2,650 | -0.38(-1.81%) |
Mar 06, 2007 | 20.39 | 21.04 | 20.39 | 21.04 | 1,382 | +0.51(+2.49%) |
Mar 05, 2007 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 20.63 | 20.63 | 20.53 | 20.53 | 1,267 | -0.29(-1.42%) |
Mar 01, 2007 | 20.39 | 21.14 | 20.39 | 20.83 | 3,803 | +0.10(+0.50%) |
Feb 28, 2007 | 21.12 | 21.12 | 20.30 | 20.72 | 7,721 | -0.75(-3.52%) |
Feb 27, 2007 | 21.26 | 21.48 | 21.26 | 21.48 | 576 | -0.33(-1.51%) |
Feb 26, 2007 | 21.48 | 21.81 | 21.48 | 21.81 | 1,037 | +0.10(+0.48%) |
Feb 23, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 21.58 | 21.70 | 21.35 | 21.70 | 2,304 | -0.22(-0.99%) |
Feb 21, 2007 | 23.17 | 23.17 | 21.81 | 21.92 | 2,189 | -1.32(-5.68%) |
Feb 20, 2007 | 23.21 | 23.24 | 23.21 | 23.24 | 806 | +0.10(+0.41%) |
Feb 16, 2007 | 22.88 | 23.14 | 22.78 | 23.14 | 2,420 | +0.13(+0.57%) |
Feb 15, 2007 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 23.01 | 23.01 | 23.01 | 23.01 | 115 | +0.02(+0.08%) |
Feb 13, 2007 | 22.76 | 23.04 | 22.76 | 22.99 | 2,881 | +0.24(+1.07%) |
Feb 12, 2007 | 22.77 | 22.86 | 22.45 | 22.75 | 6,453 | -0.03(-0.15%) |
Feb 09, 2007 | 23.44 | 23.44 | 22.78 | 22.79 | 3,226 | -0.64(-2.74%) |
Feb 08, 2007 | 23.85 | 23.85 | 23.43 | 23.43 | 691 | -0.45(-1.89%) |
Feb 07, 2007 | 23.45 | 23.88 | 23.45 | 23.88 | 806 | +0.58(+2.50%) |
Feb 06, 2007 | 23.21 | 23.30 | 23.21 | 23.30 | 1,037 | +0.43(+1.90%) |
Feb 05, 2007 | 22.86 | 22.86 | 22.86 | 22.86 | 230 | -0.10(-0.42%) |
Feb 02, 2007 | 22.78 | 22.96 | 22.78 | 22.96 | 1,843 | +0.18(+0.80%) |