Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.60 | 24.60 | 23.00 | 24.10 | 5,500 | -0.64(-2.59%) |
Feb 27, 2007 | 27.60 | 27.60 | 24.74 | 24.74 | 15,300 | -2.92(-10.56%) |
Feb 26, 2007 | 28.13 | 28.40 | 27.66 | 27.66 | 8,400 | -0.51(-1.81%) |
Feb 23, 2007 | 28.16 | 28.28 | 28.16 | 28.17 | 6,000 | +0.01(+0.04%) |
Feb 22, 2007 | 27.00 | 29.40 | 27.00 | 28.16 | 6,400 | +1.21(+4.49%) |
Feb 21, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 1,300 | -0.11(-0.41%) |
Feb 20, 2007 | 27.40 | 27.40 | 27.01 | 27.06 | 800 | -0.59(-2.13%) |
Feb 16, 2007 | 28.75 | 29.45 | 27.35 | 27.65 | 8,300 | -1.10(-3.83%) |
Feb 15, 2007 | 26.99 | 28.80 | 26.49 | 28.75 | 12,900 | +1.90(+7.08%) |
Feb 14, 2007 | 26.59 | 26.85 | 26.36 | 26.85 | 2,400 | +0.59(+2.25%) |
Feb 13, 2007 | 27.10 | 27.10 | 26.26 | 26.26 | 2,400 | -0.59(-2.20%) |
Feb 12, 2007 | 25.25 | 27.25 | 25.25 | 26.85 | 6,500 | +0.76(+2.91%) |
Feb 09, 2007 | 27.45 | 27.95 | 26.00 | 26.09 | 6,100 | -1.11(-4.08%) |
Feb 08, 2007 | 28.01 | 28.01 | 26.00 | 27.20 | 12,200 | -1.06(-3.75%) |
Feb 07, 2007 | 28.26 | 29.26 | 28.26 | 28.26 | 4,100 | +0.02(+0.07%) |
Feb 06, 2007 | 29.95 | 30.16 | 27.77 | 28.24 | 12,200 | -1.71(-5.71%) |
Feb 05, 2007 | 26.80 | 31.60 | 26.80 | 29.95 | 33,900 | +3.15(+11.75%) |
Feb 02, 2007 | 28.03 | 28.28 | 26.18 | 26.80 | 8,900 | -1.23(-4.39%) |
Feb 01, 2007 | 30.54 | 30.79 | 26.26 | 28.03 | 61,200 | -2.76(-8.96%) |
Jan 31, 2007 | 31.66 | 33.19 | 29.70 | 30.79 | 21,500 | -0.63(-2.01%) |
Jan 30, 2007 | 33.75 | 35.00 | 29.00 | 31.42 | 75,700 | -2.33(-6.90%) |
Jan 29, 2007 | 23.00 | 36.00 | 23.00 | 33.75 | 164,700 | +11.25(+50.00%) |
Jan 26, 2007 | 22.50 | 23.00 | 22.25 | 22.50 | 4,700 | -0.20(-0.88%) |
Jan 25, 2007 | 22.20 | 22.72 | 21.75 | 22.70 | 2,500 | -0.25(-1.09%) |
Jan 24, 2007 | 21.35 | 23.17 | 21.35 | 22.95 | 19,100 | +1.73(+8.15%) |
Jan 23, 2007 | 19.79 | 21.35 | 19.78 | 21.22 | 9,300 | +1.47(+7.44%) |
Jan 22, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 1,500 | +0.09(+0.46%) |
Jan 19, 2007 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 19.65 | 19.75 | 19.65 | 19.66 | 1,900 | -0.09(-0.46%) |
Jan 16, 2007 | 19.50 | 19.75 | 19.50 | 19.75 | 400 | +0.21(+1.07%) |
Jan 12, 2007 | 19.30 | 19.54 | 19.30 | 19.54 | 400 | +0.20(+1.03%) |
Jan 11, 2007 | 20.26 | 20.26 | 19.34 | 19.34 | 1,000 | -1.23(-5.98%) |
Jan 10, 2007 | 19.60 | 21.40 | 19.60 | 20.57 | 8,500 | +0.87(+4.42%) |
Jan 09, 2007 | 18.70 | 19.85 | 18.70 | 19.70 | 5,900 | +1.00(+5.35%) |
Jan 08, 2007 | 18.71 | 18.71 | 18.70 | 18.70 | 600 | -0.25(-1.32%) |
Jan 05, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 18.75 | 18.95 | 18.75 | 18.95 | 1,300 | +0.70(+3.84%) |
Dec 29, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.24(-1.30%) |
Dec 28, 2006 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 18.65 | 18.65 | 18.49 | 18.49 | 500 | -0.41(-2.17%) |
Dec 26, 2006 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 18.90 | 18.90 | 18.90 | 18.90 | 200 | +0.25(+1.34%) |
Dec 21, 2006 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.23(-1.22%) |
Dec 20, 2006 | 18.60 | 18.90 | 18.60 | 18.88 | 900 | +0.33(+1.78%) |
Dec 19, 2006 | 19.35 | 19.35 | 18.55 | 18.55 | 1,900 | -1.30(-6.55%) |
Dec 18, 2006 | 18.30 | 20.00 | 18.30 | 19.85 | 2,700 | +1.60(+8.77%) |
Dec 15, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 18.40 | 18.40 | 18.25 | 18.25 | 500 | -0.50(-2.67%) |
Dec 13, 2006 | 18.00 | 18.75 | 18.00 | 18.75 | 1,100 | +0.75(+4.17%) |
Dec 12, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | +0.00(+0.00%) |
Dec 11, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
Dec 08, 2006 | 18.25 | 18.25 | 18.00 | 18.00 | 200 | -0.50(-2.70%) |
Dec 07, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.25(+1.37%) |
Dec 06, 2006 | 17.75 | 18.25 | 17.75 | 18.25 | 700 | +0.75(+4.29%) |
Dec 05, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.25(-1.41%) |
Dec 04, 2006 | 17.75 | 18.75 | 17.75 | 17.75 | 4,100 | -0.75(-4.05%) |