Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.07 | 22.07 | 21.97 | 21.97 | 346 | -0.35(-1.55%) |
Apr 27, 2007 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.31 | 22.31 | 22.31 | 22.31 | 807 | -0.10(-0.43%) |
Apr 25, 2007 | 22.10 | 22.41 | 22.10 | 22.41 | 1,154 | +0.66(+3.03%) |
Apr 24, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 346 | -0.08(-0.36%) |
Apr 23, 2007 | 21.52 | 21.83 | 21.52 | 21.83 | 1,961 | +0.60(+2.82%) |
Apr 20, 2007 | 21.01 | 21.23 | 21.01 | 21.23 | 577 | +0.62(+3.03%) |
Apr 19, 2007 | 20.63 | 20.88 | 20.61 | 20.61 | 1,038 | -0.40(-1.90%) |
Apr 18, 2007 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 20.80 | 21.00 | 20.80 | 21.00 | 461 | +0.38(+1.85%) |
Apr 16, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 20.80 | 20.80 | 20.62 | 20.62 | 230 | -0.26(-1.24%) |
Apr 11, 2007 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 20.78 | 20.88 | 20.78 | 20.88 | 1,500 | +0.49(+2.38%) |
Apr 09, 2007 | 20.40 | 20.40 | 20.40 | 20.40 | 115 | -0.38(-1.83%) |
Apr 05, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 20.77 | 20.78 | 20.77 | 20.78 | 1,154 | -0.03(-0.17%) |
Mar 30, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 21.10 | 21.34 | 20.80 | 20.81 | 9,462 | -0.29(-1.36%) |
Mar 28, 2007 | 21.20 | 21.20 | 21.10 | 21.10 | 461 | -0.10(-0.45%) |
Mar 27, 2007 | 21.23 | 21.23 | 21.20 | 21.20 | 1,615 | -0.34(-1.57%) |
Mar 26, 2007 | 21.20 | 21.72 | 21.20 | 21.53 | 1,615 | +0.74(+3.54%) |
Mar 23, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 20.79 | 20.80 | 20.62 | 20.80 | 2,538 | -0.34(-1.60%) |
Mar 20, 2007 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 20.62 | 21.13 | 20.62 | 21.13 | 461 | +0.24(+1.16%) |
Mar 15, 2007 | 20.89 | 20.89 | 20.89 | 20.89 | 230 | +0.26(+1.26%) |
Mar 14, 2007 | 20.62 | 20.63 | 20.62 | 20.63 | 3,462 | -0.08(-0.38%) |
Mar 13, 2007 | 20.81 | 20.80 | 20.71 | 20.71 | 12,001 | -0.10(-0.50%) |
Mar 12, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 461 | -0.08(-0.37%) |
Mar 09, 2007 | 20.80 | 20.89 | 20.62 | 20.89 | 3,808 | +0.27(+1.30%) |
Mar 08, 2007 | 20.84 | 20.88 | 20.62 | 20.62 | 2,192 | -0.01(-0.04%) |
Mar 07, 2007 | 20.80 | 20.80 | 20.63 | 20.63 | 2,654 | -0.38(-1.81%) |
Mar 06, 2007 | 20.36 | 21.01 | 20.36 | 21.01 | 1,384 | +0.51(+2.49%) |
Mar 05, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 20.61 | 20.61 | 20.50 | 20.50 | 1,269 | -0.29(-1.42%) |
Mar 01, 2007 | 20.36 | 21.11 | 20.36 | 20.80 | 3,808 | +0.10(+0.50%) |
Feb 28, 2007 | 21.09 | 21.09 | 20.28 | 20.69 | 7,731 | -0.75(-3.52%) |
Feb 27, 2007 | 21.23 | 21.45 | 21.23 | 21.45 | 577 | -0.33(-1.51%) |
Feb 26, 2007 | 21.45 | 21.78 | 21.45 | 21.78 | 1,038 | +0.10(+0.48%) |
Feb 23, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 21.55 | 21.67 | 21.32 | 21.67 | 2,308 | -0.22(-0.99%) |
Feb 21, 2007 | 23.14 | 23.14 | 21.78 | 21.89 | 2,192 | -1.32(-5.68%) |
Feb 20, 2007 | 23.18 | 23.21 | 23.18 | 23.21 | 807 | +0.10(+0.41%) |
Feb 16, 2007 | 22.85 | 23.11 | 22.75 | 23.11 | 2,423 | +0.13(+0.57%) |
Feb 15, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 115 | +0.02(+0.08%) |
Feb 13, 2007 | 22.73 | 23.01 | 22.73 | 22.96 | 2,885 | +0.24(+1.07%) |
Feb 12, 2007 | 22.74 | 22.83 | 22.42 | 22.72 | 6,462 | -0.03(-0.15%) |
Feb 09, 2007 | 23.41 | 23.41 | 22.75 | 22.76 | 3,231 | -0.64(-2.74%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.40 | 23.40 | 692 | -0.45(-1.89%) |
Feb 07, 2007 | 23.41 | 23.85 | 23.41 | 23.85 | 807 | +0.58(+2.50%) |
Feb 06, 2007 | 23.18 | 23.27 | 23.18 | 23.27 | 1,038 | +0.43(+1.90%) |
Feb 05, 2007 | 22.83 | 22.83 | 22.83 | 22.83 | 230 | -0.10(-0.42%) |
Feb 02, 2007 | 22.75 | 22.93 | 22.75 | 22.93 | 1,846 | +0.18(+0.80%) |