Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.50 | 21.64 | 21.32 | 21.50 | 6,085 | -0.97(-4.30%) |
Apr 27, 2007 | 21.89 | 22.46 | 22.46 | 22.46 | 200 | +0.58(+2.65%) |
Apr 26, 2007 | 21.89 | 21.89 | 21.54 | 21.89 | 375 | +0.25(+1.14%) |
Apr 25, 2007 | 20.52 | 21.64 | 21.34 | 21.64 | 9,200 | +1.12(+5.47%) |
Apr 24, 2007 | 20.52 | 21.16 | 20.52 | 20.52 | 4,770 | -0.83(-3.89%) |
Apr 23, 2007 | 21.35 | 21.44 | 21.27 | 21.35 | 5,965 | +0.01(+0.05%) |
Apr 20, 2007 | 21.34 | 21.34 | 21.21 | 21.34 | 1,275 | +0.14(+0.66%) |
Apr 19, 2007 | 21.50 | 21.20 | 21.13 | 21.20 | 410 | -0.30(-1.40%) |
Apr 18, 2007 | 21.50 | 21.50 | 21.37 | 21.50 | 310 | +0.25(+1.15%) |
Apr 17, 2007 | 21.25 | 21.55 | 21.25 | 21.25 | 19,380 | -0.70(-3.17%) |
Apr 16, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 21.95 | 21.95 | 21.85 | 21.95 | 5,110 | +0.50(+2.32%) |
Apr 12, 2007 | 21.45 | 21.45 | 21.01 | 21.45 | 10,926 | +0.65(+3.11%) |
Apr 11, 2007 | 20.80 | 20.80 | 20.57 | 20.80 | 1,020 | +0.02(+0.10%) |
Apr 10, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 20.78 | 21.14 | 20.78 | 20.78 | 1,200 | +0.12(+0.56%) |
Apr 05, 2007 | 20.66 | 20.66 | 20.39 | 20.66 | 3,581 | +0.75(+3.78%) |
Apr 04, 2007 | 19.91 | 19.91 | 19.90 | 19.91 | 600 | +0.18(+0.92%) |
Apr 03, 2007 | 19.73 | 19.78 | 19.34 | 19.73 | 18,935 | -0.27(-1.36%) |
Apr 02, 2007 | 20.00 | 20.00 | 19.96 | 20.00 | 18,891 | +0.18(+0.91%) |
Mar 30, 2007 | 19.82 | 19.82 | 19.65 | 19.82 | 55,300 | -0.06(-0.29%) |
Mar 29, 2007 | 19.88 | 19.88 | 19.74 | 19.88 | 620 | +0.32(+1.64%) |
Mar 28, 2007 | 19.56 | 19.80 | 19.55 | 19.56 | 56,500 | -0.22(-1.13%) |
Mar 27, 2007 | 19.78 | 19.91 | 19.78 | 19.78 | 5,005 | -0.04(-0.22%) |
Mar 26, 2007 | 19.83 | 19.89 | 19.83 | 19.83 | 1,200 | -0.13(-0.64%) |
Mar 23, 2007 | 19.96 | 20.19 | 19.83 | 19.96 | 1,100 | +0.07(+0.37%) |
Mar 22, 2007 | 19.88 | 19.93 | 19.82 | 19.88 | 4,630 | +0.05(+0.25%) |
Mar 21, 2007 | 19.83 | 19.92 | 19.82 | 19.83 | 500 | -0.00(-0.02%) |
Mar 20, 2007 | 19.84 | 20.44 | 19.84 | 19.84 | 2,755 | -0.13(-0.64%) |
Mar 19, 2007 | 19.96 | 19.96 | 19.32 | 19.96 | 1,200 | +0.84(+4.39%) |
Mar 16, 2007 | 19.12 | 19.44 | 19.12 | 19.12 | 1,300 | -0.37(-1.88%) |
Mar 15, 2007 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 19.49 | 19.49 | 19.09 | 19.49 | 1,400 | +0.03(+0.14%) |
Mar 13, 2007 | 19.75 | 19.80 | 19.36 | 19.46 | 72,500 | -0.29(-1.45%) |
Mar 12, 2007 | 19.75 | 19.93 | 19.73 | 19.75 | 2,370 | +0.03(+0.15%) |
Mar 09, 2007 | 19.72 | 20.08 | 19.72 | 19.72 | 111,325 | -0.15(-0.76%) |
Mar 08, 2007 | 19.87 | 20.17 | 19.87 | 19.87 | 800 | -0.13(-0.64%) |
Mar 07, 2007 | 20.00 | 20.00 | 19.75 | 20.00 | 2,895 | +0.44(+2.25%) |
Mar 06, 2007 | 19.56 | 19.57 | 18.65 | 19.56 | 1,400 | +0.24(+1.25%) |
Mar 05, 2007 | 19.32 | 19.32 | 19.08 | 19.32 | 780 | -0.12(-0.60%) |
Mar 02, 2007 | 19.81 | 19.44 | 19.14 | 19.44 | 400 | -0.37(-1.87%) |
Mar 01, 2007 | 19.81 | 19.81 | 19.62 | 19.81 | 2,900 | -0.11(-0.55%) |
Feb 28, 2007 | 19.92 | 20.09 | 18.86 | 19.92 | 2,870 | -0.50(-2.47%) |
Feb 27, 2007 | 20.42 | 20.42 | 20.37 | 20.42 | 1,445 | -0.23(-1.11%) |
Feb 26, 2007 | 20.65 | 20.89 | 20.65 | 20.65 | 1,800 | +0.40(+2.00%) |
Feb 23, 2007 | 20.25 | 20.34 | 20.25 | 20.25 | 3,730 | -0.01(-0.05%) |
Feb 22, 2007 | 20.25 | 20.25 | 20.18 | 20.25 | 1,200 | -0.02(-0.08%) |
Feb 21, 2007 | 20.27 | 20.27 | 19.75 | 20.27 | 4,800 | +0.64(+3.25%) |
Feb 20, 2007 | 19.63 | 19.79 | 19.38 | 19.63 | 2,585 | -0.27(-1.37%) |
Feb 16, 2007 | 19.91 | 19.91 | 19.00 | 19.91 | 2,400 | +0.86(+4.49%) |
Feb 15, 2007 | 19.05 | 19.10 | 18.97 | 19.05 | 11,700 | -0.26(-1.34%) |
Feb 14, 2007 | 19.31 | 19.40 | 19.31 | 19.31 | 335 | +0.43(+2.27%) |
Feb 13, 2007 | 18.88 | 18.94 | 18.86 | 18.88 | 3,913 | -0.02(-0.10%) |
Feb 12, 2007 | 19.01 | 19.00 | 18.84 | 18.90 | 2,300 | -0.11(-0.56%) |
Feb 09, 2007 | 19.01 | 19.01 | 18.90 | 19.01 | 900 | +0.63(+3.41%) |
Feb 08, 2007 | 18.38 | 18.53 | 18.36 | 18.38 | 2,300 | -0.02(-0.13%) |
Feb 07, 2007 | 18.41 | 18.45 | 18.13 | 18.41 | 8,765 | +1.22(+7.10%) |
Feb 06, 2007 | 17.18 | 18.48 | 17.18 | 17.18 | 2,040 | -1.04(-5.72%) |
Feb 05, 2007 | 18.23 | 18.49 | 17.78 | 18.23 | 9,800 | -0.27(-1.48%) |
Feb 02, 2007 | 18.50 | 18.91 | 16.85 | 18.50 | 3,900 | +1.71(+10.18%) |