Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 57.96 | 57.98 | 57.96 | 57.96 | 300 | -0.83(-1.42%) |
Feb 27, 2007 | 58.79 | 60.59 | 58.75 | 58.79 | 8,400 | -3.50(-5.62%) |
Feb 26, 2007 | 62.30 | 62.30 | 61.20 | 62.30 | 6,390 | +1.97(+3.26%) |
Feb 23, 2007 | 60.33 | 60.33 | 60.33 | 60.33 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 60.33 | 60.33 | 60.18 | 60.33 | 4,194 | +0.95(+1.60%) |
Feb 21, 2007 | 59.38 | 59.38 | 58.91 | 59.38 | 300 | +0.40(+0.68%) |
Feb 20, 2007 | 58.98 | 59.60 | 58.98 | 58.98 | 1,500 | -1.02(-1.71%) |
Feb 16, 2007 | 60.00 | 60.00 | 60.00 | 60.00 | 29,187 | +0.49(+0.82%) |
Feb 15, 2007 | 59.51 | 59.56 | 58.40 | 59.51 | 5,004 | +1.62(+2.80%) |
Feb 14, 2007 | 57.89 | 58.95 | 56.05 | 57.89 | 6,200 | +3.38(+6.20%) |
Feb 13, 2007 | 54.51 | 54.51 | 53.90 | 54.51 | 500 | +2.36(+4.52%) |
Feb 12, 2007 | 53.71 | 52.15 | 52.15 | 52.15 | 100 | -1.56(-2.91%) |
Feb 09, 2007 | 53.71 | 53.71 | 53.71 | 53.71 | 200 | +1.11(+2.10%) |
Feb 08, 2007 | 52.61 | 52.61 | 52.61 | 52.61 | 200 | -0.23(-0.43%) |
Feb 07, 2007 | 52.83 | 52.83 | 52.83 | 52.83 | 100 | +0.98(+1.89%) |
Feb 06, 2007 | 51.86 | 52.01 | 51.86 | 51.86 | 11,000 | +1.34(+2.65%) |
Feb 05, 2007 | 50.52 | 51.09 | 50.51 | 50.52 | 807 | -0.78(-1.52%) |
Feb 02, 2007 | 51.30 | 53.37 | 51.15 | 51.30 | 6,500 | -3.18(-5.84%) |
Feb 01, 2007 | 54.48 | 54.49 | 53.37 | 54.48 | 2,800 | +1.31(+2.46%) |
Jan 31, 2007 | 53.17 | 53.17 | 52.61 | 53.17 | 14,640 | +0.67(+1.29%) |
Jan 30, 2007 | 52.50 | 52.50 | 51.83 | 52.50 | 1,700 | +1.05(+2.05%) |
Jan 29, 2007 | 51.45 | 51.60 | 51.15 | 51.45 | 9,400 | +0.05(+0.09%) |
Jan 26, 2007 | 51.40 | 51.40 | 51.40 | 51.40 | 6,200 | +0.00(+0.00%) |
Jan 25, 2007 | 51.40 | 52.44 | 51.40 | 51.40 | 5,100 | -0.49(-0.95%) |
Jan 24, 2007 | 51.89 | 51.89 | 51.89 | 51.89 | 100 | +3.79(+7.88%) |
Jan 23, 2007 | 48.10 | 48.10 | 47.65 | 48.10 | 400 | +0.55(+1.16%) |
Jan 22, 2007 | 47.55 | 47.55 | 47.55 | 47.55 | 100 | -0.23(-0.49%) |
Jan 19, 2007 | 47.78 | 47.81 | 47.78 | 47.78 | 25,200 | +1.09(+2.34%) |
Jan 18, 2007 | 46.69 | 48.48 | 46.62 | 46.69 | 81,200 | -2.16(-4.43%) |
Jan 17, 2007 | 48.85 | 48.85 | 48.85 | 48.85 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 48.85 | 48.85 | 48.66 | 48.85 | 200 | -2.16(-4.24%) |
Jan 12, 2007 | 51.01 | 51.01 | 51.01 | 51.01 | 200 | +0.56(+1.12%) |
Jan 11, 2007 | 50.45 | 51.00 | 50.45 | 50.45 | 6,187 | +0.95(+1.91%) |
Jan 10, 2007 | 49.50 | 49.50 | 47.31 | 49.50 | 1,025 | +2.61(+5.56%) |
Jan 09, 2007 | 46.89 | 46.89 | 46.89 | 46.89 | 1,650 | -0.86(-1.80%) |
Jan 08, 2007 | 47.75 | 47.75 | 47.75 | 47.75 | 4,400 | +0.25(+0.53%) |
Jan 05, 2007 | 47.50 | 47.68 | 46.33 | 47.50 | 1,250 | +2.30(+5.09%) |
Jan 04, 2007 | 46.63 | 46.42 | 45.08 | 45.20 | 24,850 | -1.43(-3.07%) |
Jan 03, 2007 | 46.63 | 51.16 | 46.53 | 46.63 | 32,900 | -6.39(-12.06%) |
Dec 29, 2006 | 53.02 | 53.02 | 52.38 | 53.02 | 604 | +0.32(+0.61%) |
Dec 28, 2006 | 52.70 | 52.70 | 52.14 | 52.70 | 400 | +0.25(+0.48%) |
Dec 27, 2006 | 52.45 | 52.71 | 52.45 | 52.45 | 700 | +1.94(+3.85%) |
Dec 26, 2006 | 50.51 | 50.51 | 50.51 | 50.51 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 50.51 | 50.59 | 50.51 | 50.51 | 1,000 | -4.22(-7.71%) |
Dec 21, 2006 | 54.73 | 54.73 | 54.70 | 54.73 | 4,830 | -1.73(-3.06%) |
Dec 20, 2006 | 56.46 | 56.46 | 56.45 | 56.46 | 971 | +0.17(+0.30%) |
Dec 19, 2006 | 56.29 | 56.29 | 54.89 | 56.29 | 1,517 | -1.32(-2.29%) |
Dec 18, 2006 | 57.61 | 57.84 | 57.54 | 57.61 | 3,200 | -2.88(-4.76%) |
Dec 15, 2006 | 60.49 | 60.49 | 60.49 | 60.49 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 60.49 | 60.49 | 59.61 | 60.49 | 1,720 | +3.43(+6.01%) |
Dec 13, 2006 | 57.06 | 57.06 | 57.06 | 57.06 | 300 | +0.60(+1.06%) |
Dec 12, 2006 | 56.46 | 57.48 | 55.64 | 56.46 | 1,981 | -1.00(-1.75%) |
Dec 11, 2006 | 57.47 | 57.61 | 56.68 | 57.47 | 1,208 | +1.63(+2.93%) |
Dec 08, 2006 | 55.83 | 56.47 | 55.83 | 55.83 | 5,287 | -0.76(-1.34%) |
Dec 07, 2006 | 56.59 | 56.59 | 55.66 | 56.59 | 1,500 | +1.59(+2.89%) |
Dec 06, 2006 | 55.00 | 55.06 | 55.00 | 55.00 | 350 | -0.36(-0.65%) |
Dec 05, 2006 | 55.36 | 55.55 | 55.36 | 55.36 | 9,696 | -0.51(-0.91%) |
Dec 04, 2006 | 55.87 | 55.99 | 55.03 | 55.87 | 1,200 | +2.74(+5.16%) |