Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.55 | 32.55 | 32.55 | 32.55 | 865 | -0.70(-2.11%) |
Apr 27, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 300 | -0.15(-0.45%) |
Apr 26, 2007 | 34.05 | 34.05 | 33.40 | 33.40 | 2,584 | -0.45(-1.33%) |
Apr 25, 2007 | 33.61 | 33.85 | 33.61 | 33.85 | 972 | +0.50(+1.50%) |
Apr 24, 2007 | 33.70 | 33.70 | 33.35 | 33.35 | 553 | -0.65(-1.91%) |
Apr 23, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 34.25 | 34.25 | 33.75 | 34.00 | 8,540 | -0.45(-1.31%) |
Apr 19, 2007 | 34.45 | 34.45 | 34.45 | 34.45 | 500 | +0.20(+0.58%) |
Apr 18, 2007 | 34.20 | 34.50 | 34.20 | 34.25 | 2,448 | +0.25(+0.74%) |
Apr 17, 2007 | 33.35 | 34.20 | 33.35 | 34.00 | 9,535 | -0.20(-0.58%) |
Apr 16, 2007 | 33.90 | 34.25 | 33.89 | 34.20 | 2,518 | +0.55(+1.63%) |
Apr 13, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 2,300 | -0.43(-1.26%) |
Apr 12, 2007 | 33.40 | 34.08 | 33.40 | 34.08 | 7,250 | +1.03(+3.12%) |
Apr 11, 2007 | 33.36 | 33.36 | 33.05 | 33.05 | 757 | -0.40(-1.20%) |
Apr 10, 2007 | 33.77 | 33.77 | 33.45 | 33.45 | 1,300 | -0.05(-0.15%) |
Apr 09, 2007 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | -0.05(-0.15%) |
Apr 05, 2007 | 33.60 | 33.60 | 33.55 | 33.55 | 1,500 | -0.85(-2.47%) |
Apr 04, 2007 | 32.20 | 34.50 | 32.20 | 34.40 | 5,185 | +2.15(+6.67%) |
Apr 03, 2007 | 32.15 | 32.25 | 32.15 | 32.25 | 1,118 | -0.05(-0.15%) |
Apr 02, 2007 | 31.95 | 32.65 | 31.95 | 32.30 | 9,564 | -0.30(-0.92%) |
Mar 30, 2007 | 32.60 | 32.60 | 32.60 | 32.60 | 200 | +0.30(+0.93%) |
Mar 29, 2007 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 31.59 | 32.50 | 31.59 | 32.30 | 7,481 | +1.20(+3.86%) |
Mar 26, 2007 | 31.00 | 31.10 | 30.70 | 31.10 | 910 | +0.13(+0.42%) |
Mar 23, 2007 | 31.15 | 31.25 | 30.97 | 30.97 | 13,600 | -0.03(-0.10%) |
Mar 22, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 3,200 | +0.50(+1.64%) |
Mar 20, 2007 | 30.10 | 30.84 | 30.10 | 30.50 | 7,910 | +0.20(+0.66%) |
Mar 19, 2007 | 30.55 | 30.59 | 30.30 | 30.30 | 4,770 | +0.01(+0.03%) |
Mar 16, 2007 | 31.00 | 31.00 | 30.15 | 30.29 | 9,207 | -0.85(-2.73%) |
Mar 15, 2007 | 29.09 | 31.59 | 29.09 | 31.14 | 9,490 | +1.80(+6.13%) |
Mar 14, 2007 | 28.99 | 29.34 | 28.71 | 29.34 | 3,100 | +0.34(+1.17%) |
Mar 13, 2007 | 29.69 | 29.42 | 29.00 | 29.00 | 1,700 | -0.69(-2.32%) |
Mar 12, 2007 | 29.59 | 29.79 | 29.01 | 29.69 | 5,200 | +0.17(+0.58%) |
Mar 09, 2007 | 29.70 | 29.83 | 29.50 | 29.52 | 2,800 | -0.08(-0.27%) |
Mar 08, 2007 | 29.75 | 29.83 | 29.60 | 29.60 | 3,200 | -0.23(-0.77%) |
Mar 07, 2007 | 29.70 | 29.83 | 29.70 | 29.83 | 600 | +0.04(+0.13%) |
Mar 06, 2007 | 29.87 | 30.18 | 29.79 | 29.79 | 1,147 | +0.14(+0.47%) |
Mar 05, 2007 | 29.20 | 29.70 | 29.20 | 29.65 | 6,487 | -0.07(-0.24%) |
Mar 02, 2007 | 29.83 | 30.10 | 29.72 | 29.72 | 1,747 | -0.08(-0.27%) |
Mar 01, 2007 | 29.68 | 30.10 | 29.68 | 29.80 | 12,528 | -0.19(-0.63%) |
Feb 28, 2007 | 29.91 | 30.05 | 29.89 | 29.99 | 3,096 | -0.08(-0.27%) |
Feb 27, 2007 | 30.10 | 30.28 | 30.07 | 30.07 | 2,400 | -0.16(-0.53%) |
Feb 26, 2007 | 30.32 | 30.32 | 30.23 | 30.23 | 400 | -0.09(-0.30%) |
Feb 23, 2007 | 30.36 | 30.50 | 30.32 | 30.32 | 800 | -0.16(-0.52%) |
Feb 22, 2007 | 30.41 | 30.48 | 30.31 | 30.48 | 1,000 | +0.05(+0.16%) |
Feb 21, 2007 | 30.06 | 30.50 | 30.06 | 30.43 | 4,366 | +0.48(+1.60%) |
Feb 20, 2007 | 29.94 | 29.95 | 29.80 | 29.95 | 2,800 | -0.04(-0.13%) |
Feb 16, 2007 | 29.94 | 30.02 | 29.94 | 29.99 | 4,547 | -0.15(-0.50%) |
Feb 15, 2007 | 30.03 | 30.15 | 30.03 | 30.14 | 18,189 | +0.32(+1.07%) |
Feb 14, 2007 | 29.41 | 30.06 | 29.41 | 29.82 | 1,970 | +0.08(+0.27%) |
Feb 13, 2007 | 29.53 | 29.74 | 29.53 | 29.74 | 500 | +0.40(+1.36%) |
Feb 12, 2007 | 29.40 | 29.67 | 29.31 | 29.34 | 3,640 | -0.39(-1.31%) |
Feb 09, 2007 | 29.59 | 29.76 | 29.59 | 29.73 | 700 | +0.19(+0.64%) |
Feb 08, 2007 | 29.46 | 29.60 | 28.96 | 29.54 | 5,200 | +0.10(+0.34%) |
Feb 07, 2007 | 29.73 | 29.73 | 29.44 | 29.44 | 1,900 | -0.44(-1.47%) |
Feb 06, 2007 | 29.76 | 29.91 | 29.62 | 29.88 | 4,604 | -0.02(-0.07%) |
Feb 05, 2007 | 29.76 | 30.01 | 29.76 | 29.90 | 900 | +0.38(+1.29%) |
Feb 02, 2007 | 29.72 | 29.72 | 29.34 | 29.52 | 1,450 | -0.31(-1.04%) |