Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.50 | 19.50 | 19.00 | 19.35 | 1,800 | +0.05(+0.26%) |
Apr 27, 2007 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 19.19 | 19.30 | 19.19 | 19.30 | 800 | +0.10(+0.52%) |
Apr 25, 2007 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 19.11 | 19.24 | 19.11 | 19.20 | 500 | -0.10(-0.52%) |
Apr 20, 2007 | 19.25 | 19.30 | 19.20 | 19.30 | 800 | +0.00(+0.00%) |
Apr 19, 2007 | 19.30 | 19.30 | 19.00 | 19.30 | 2,100 | +0.00(+0.00%) |
Apr 18, 2007 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 19.28 | 19.30 | 19.09 | 19.30 | 700 | +0.15(+0.78%) |
Apr 16, 2007 | 19.25 | 19.25 | 18.95 | 19.15 | 1,300 | -0.20(-1.03%) |
Apr 13, 2007 | 19.10 | 19.35 | 19.10 | 19.35 | 1,600 | +0.25(+1.31%) |
Apr 12, 2007 | 18.95 | 19.40 | 18.88 | 19.10 | 3,000 | +0.00(+0.00%) |
Apr 11, 2007 | 19.54 | 19.54 | 19.10 | 19.10 | 1,300 | -0.38(-1.95%) |
Apr 10, 2007 | 19.01 | 19.50 | 19.01 | 19.48 | 1,200 | +0.28(+1.46%) |
Apr 09, 2007 | 19.40 | 19.60 | 19.20 | 19.20 | 400 | -0.40(-2.04%) |
Apr 05, 2007 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 19.60 | 19.60 | 19.60 | 19.60 | 300 | +0.05(+0.26%) |
Apr 03, 2007 | 19.55 | 19.75 | 19.55 | 19.55 | 800 | -0.10(-0.51%) |
Apr 02, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 19.50 | 19.65 | 19.50 | 19.65 | 700 | +0.10(+0.51%) |
Mar 29, 2007 | 19.70 | 19.70 | 19.45 | 19.55 | 2,400 | -0.15(-0.76%) |
Mar 28, 2007 | 19.84 | 19.85 | 19.68 | 19.70 | 1,300 | -0.28(-1.40%) |
Mar 27, 2007 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 19.80 | 19.98 | 19.71 | 19.98 | 3,600 | +0.22(+1.11%) |
Mar 23, 2007 | 19.76 | 19.97 | 19.76 | 19.76 | 1,500 | +0.05(+0.25%) |
Mar 22, 2007 | 19.94 | 19.95 | 19.71 | 19.71 | 1,300 | -0.04(-0.20%) |
Mar 21, 2007 | 19.79 | 19.95 | 19.66 | 19.75 | 1,500 | +0.01(+0.05%) |
Mar 20, 2007 | 19.50 | 19.79 | 19.50 | 19.74 | 1,700 | +0.08(+0.41%) |
Mar 19, 2007 | 19.71 | 19.71 | 19.66 | 19.66 | 300 | -0.12(-0.61%) |
Mar 16, 2007 | 19.75 | 20.00 | 19.75 | 19.78 | 1,300 | +0.03(+0.15%) |
Mar 15, 2007 | 19.71 | 20.00 | 19.70 | 19.75 | 1,200 | -0.10(-0.50%) |
Mar 14, 2007 | 19.85 | 20.00 | 19.85 | 19.85 | 900 | -0.14(-0.70%) |
Mar 13, 2007 | 20.00 | 19.99 | 19.90 | 19.99 | 500 | -0.01(-0.05%) |
Mar 12, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 20.00 | 20.00 | 19.97 | 20.00 | 500 | +0.00(+0.00%) |
Mar 07, 2007 | 19.85 | 20.00 | 19.85 | 20.00 | 400 | +0.00(+0.00%) |
Mar 06, 2007 | 19.85 | 20.00 | 19.85 | 20.00 | 500 | +0.00(+0.00%) |
Mar 05, 2007 | 19.85 | 20.00 | 19.40 | 20.00 | 1,600 | +0.30(+1.52%) |
Mar 02, 2007 | 19.85 | 19.85 | 19.70 | 19.70 | 500 | -0.25(-1.25%) |
Mar 01, 2007 | 19.98 | 20.00 | 19.95 | 19.95 | 500 | +0.10(+0.50%) |
Feb 28, 2007 | 20.00 | 20.00 | 19.85 | 19.85 | 600 | -0.28(-1.39%) |
Feb 27, 2007 | 19.70 | 20.13 | 19.70 | 20.13 | 700 | +0.28(+1.41%) |
Feb 26, 2007 | 19.85 | 19.85 | 19.85 | 19.85 | 100 | -0.15(-0.75%) |
Feb 23, 2007 | 19.80 | 20.00 | 19.80 | 20.00 | 600 | +0.04(+0.20%) |
Feb 22, 2007 | 19.70 | 19.96 | 19.50 | 19.96 | 2,100 | -0.04(-0.20%) |
Feb 21, 2007 | 19.80 | 20.00 | 19.80 | 20.00 | 600 | +0.00(+0.00%) |
Feb 20, 2007 | 19.85 | 20.00 | 19.85 | 20.00 | 400 | +0.00(+0.00%) |
Feb 16, 2007 | 19.70 | 20.00 | 19.70 | 20.00 | 500 | +0.00(+0.00%) |
Feb 15, 2007 | 19.85 | 20.00 | 19.85 | 20.00 | 400 | +0.00(+0.00%) |
Feb 14, 2007 | 19.75 | 20.00 | 19.60 | 20.00 | 1,000 | +0.10(+0.50%) |
Feb 13, 2007 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 19.70 | 19.90 | 19.55 | 19.90 | 1,000 | +0.30(+1.53%) |
Feb 09, 2007 | 19.28 | 19.60 | 19.20 | 19.60 | 1,500 | +0.45(+2.35%) |
Feb 08, 2007 | 19.85 | 19.85 | 19.15 | 19.15 | 3,300 | -0.85(-4.25%) |
Feb 07, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | +0.00(+0.00%) |
Feb 05, 2007 | 19.94 | 20.00 | 19.94 | 20.00 | 400 | +0.64(+3.31%) |
Feb 02, 2007 | 19.50 | 19.94 | 19.36 | 19.36 | 1,200 | -0.29(-1.48%) |