Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.20 | 36.25 | 36.00 | 36.20 | 5,752 | +2.15(+6.31%) |
Mar 29, 2007 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 34.05 | 34.25 | 34.05 | 34.05 | 700 | -0.10(-0.29%) |
Mar 27, 2007 | 34.15 | 34.25 | 34.15 | 34.15 | 200 | +0.10(+0.29%) |
Mar 26, 2007 | 34.05 | 34.15 | 33.60 | 34.05 | 18,810 | +0.30(+0.89%) |
Mar 23, 2007 | 33.75 | 33.75 | 33.60 | 33.75 | 500 | +0.45(+1.35%) |
Mar 22, 2007 | 33.30 | 33.30 | 33.00 | 33.30 | 8,475 | +1.05(+3.26%) |
Mar 21, 2007 | 32.25 | 32.25 | 32.25 | 32.25 | 5,122 | -0.25(-0.77%) |
Mar 20, 2007 | 32.50 | 32.50 | 32.00 | 32.50 | 3,050 | +0.75(+2.36%) |
Mar 19, 2007 | 31.75 | 32.00 | 31.25 | 31.75 | 3,260 | +0.75(+2.42%) |
Mar 16, 2007 | 31.00 | 31.05 | 30.90 | 31.00 | 870 | +0.85(+2.82%) |
Mar 15, 2007 | 30.15 | 30.40 | 29.90 | 30.15 | 9,868 | +0.90(+3.08%) |
Mar 14, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 450 | -0.70(-2.34%) |
Mar 13, 2007 | 30.25 | 30.25 | 29.70 | 29.95 | 2,150 | -0.30(-0.99%) |
Mar 12, 2007 | 30.25 | 30.40 | 29.75 | 30.25 | 2,813 | +0.10(+0.33%) |
Mar 09, 2007 | 30.15 | 30.55 | 29.75 | 30.15 | 1,922 | -0.10(-0.33%) |
Mar 08, 2007 | 30.25 | 30.25 | 29.80 | 30.25 | 1,210 | +0.90(+3.07%) |
Mar 07, 2007 | 29.35 | 29.35 | 29.25 | 29.35 | 2,249 | +0.35(+1.21%) |
Mar 06, 2007 | 29.00 | 29.00 | 28.45 | 29.00 | 2,740 | +0.75(+2.65%) |
Mar 05, 2007 | 28.25 | 28.25 | 28.00 | 28.25 | 2,262 | -1.05(-3.58%) |
Mar 02, 2007 | 28.05 | 29.30 | 28.50 | 29.30 | 1,088 | +1.25(+4.46%) |
Mar 01, 2007 | 28.05 | 28.60 | 27.85 | 28.05 | 1,673 | -0.85(-2.94%) |
Feb 28, 2007 | 28.90 | 29.00 | 28.55 | 28.90 | 1,800 | -0.60(-2.03%) |
Feb 27, 2007 | 29.50 | 29.50 | 29.00 | 29.50 | 6,275 | -1.40(-4.53%) |
Feb 26, 2007 | 30.90 | 30.90 | 30.80 | 30.90 | 500 | -0.25(-0.80%) |
Feb 23, 2007 | 31.15 | 31.20 | 30.75 | 31.15 | 1,447 | -0.20(-0.64%) |
Feb 22, 2007 | 31.35 | 31.85 | 31.35 | 31.35 | 1,710 | -0.30(-0.95%) |
Feb 21, 2007 | 31.65 | 31.90 | 31.25 | 31.65 | 2,319 | -0.45(-1.40%) |
Feb 20, 2007 | 32.10 | 32.10 | 31.79 | 32.10 | 1,925 | +0.35(+1.10%) |
Feb 16, 2007 | 31.75 | 31.80 | 31.10 | 31.75 | 3,900 | +1.10(+3.59%) |
Feb 15, 2007 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 30.65 | 30.75 | 30.65 | 30.65 | 1,000 | +0.70(+2.34%) |
Feb 13, 2007 | 29.95 | 30.30 | 29.95 | 29.95 | 500 | -0.20(-0.66%) |
Feb 12, 2007 | 30.15 | 30.15 | 29.70 | 30.15 | 12,585 | +0.00(+0.00%) |
Feb 09, 2007 | 30.15 | 30.20 | 29.80 | 30.15 | 2,077 | +1.00(+3.43%) |
Feb 08, 2007 | 29.15 | 29.15 | 29.15 | 29.15 | 1,470 | +0.30(+1.04%) |
Feb 07, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | +0.95(+3.41%) |
Feb 06, 2007 | 27.90 | 28.20 | 27.80 | 27.90 | 8,076 | -0.05(-0.18%) |
Feb 05, 2007 | 27.95 | 27.95 | 27.90 | 27.95 | 500 | +0.15(+0.54%) |
Feb 02, 2007 | 27.80 | 27.90 | 27.80 | 27.80 | 600 | -0.20(-0.71%) |
Feb 01, 2007 | 28.00 | 28.00 | 27.60 | 28.00 | 2,100 | +1.00(+3.70%) |
Jan 31, 2007 | 27.00 | 27.15 | 27.00 | 27.00 | 207 | -0.20(-0.74%) |
Jan 30, 2007 | 27.20 | 27.20 | 27.02 | 27.20 | 600 | +0.30(+1.12%) |
Jan 29, 2007 | 26.90 | 27.20 | 26.70 | 26.90 | 2,183 | -0.05(-0.19%) |
Jan 26, 2007 | 26.95 | 27.18 | 26.95 | 26.95 | 85,980 | -0.95(-3.41%) |
Jan 25, 2007 | 27.90 | 28.00 | 27.50 | 27.90 | 1,355 | -0.40(-1.41%) |
Jan 24, 2007 | 28.30 | 28.40 | 27.85 | 28.30 | 1,444 | +0.15(+0.53%) |
Jan 23, 2007 | 28.15 | 28.25 | 27.80 | 28.15 | 4,138 | +0.65(+2.36%) |
Jan 22, 2007 | 27.50 | 28.00 | 27.50 | 27.50 | 12,576 | +0.80(+3.00%) |
Jan 19, 2007 | 26.70 | 26.85 | 26.50 | 26.70 | 4,733 | -0.35(-1.29%) |
Jan 18, 2007 | 27.05 | 27.10 | 27.00 | 27.05 | 2,526 | -0.15(-0.55%) |
Jan 17, 2007 | 27.20 | 27.40 | 26.85 | 27.20 | 3,903 | -0.05(-0.18%) |
Jan 16, 2007 | 27.25 | 27.45 | 27.25 | 27.25 | 3,261 | +0.25(+0.93%) |
Jan 12, 2007 | 27.00 | 27.00 | 26.50 | 27.00 | 2,510 | +0.25(+0.93%) |
Jan 11, 2007 | 26.75 | 26.80 | 26.58 | 26.75 | 965 | +0.30(+1.13%) |
Jan 10, 2007 | 26.45 | 26.75 | 26.45 | 26.45 | 800 | -0.85(-3.11%) |
Jan 09, 2007 | 27.30 | 27.60 | 26.85 | 27.30 | 1,882 | -0.90(-3.19%) |
Jan 08, 2007 | 28.20 | 28.20 | 27.60 | 28.20 | 1,910 | +0.80(+2.92%) |
Jan 05, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 800 | -0.05(-0.18%) |
Jan 04, 2007 | 28.35 | 28.05 | 27.45 | 27.45 | 2,200 | -0.90(-3.17%) |