Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 57.70 | 57.70 | 57.70 | 57.70 | 11,000 | +0.70(+1.23%) |
Mar 29, 2007 | 57.00 | 57.00 | 57.00 | 57.00 | 20,000 | +0.00(+0.00%) |
Mar 28, 2007 | 57.00 | 57.15 | 56.90 | 57.00 | 6,150 | -0.75(-1.30%) |
Mar 27, 2007 | 57.75 | 57.75 | 57.45 | 57.75 | 1,150 | +0.75(+1.32%) |
Mar 26, 2007 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | -0.20(-0.35%) |
Mar 23, 2007 | 57.20 | 57.20 | 57.20 | 57.20 | 2,800 | -0.50(-0.87%) |
Mar 22, 2007 | 57.70 | 57.70 | 57.70 | 57.70 | 150 | +2.05(+3.68%) |
Mar 21, 2007 | 55.65 | 55.65 | 55.65 | 55.65 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 55.65 | 55.75 | 55.65 | 55.65 | 249 | +2.20(+4.12%) |
Mar 19, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 189 | +0.15(+0.28%) |
Mar 14, 2007 | 53.30 | 53.30 | 52.45 | 53.30 | 2,975 | -1.35(-2.47%) |
Mar 13, 2007 | 55.25 | 54.65 | 54.65 | 54.65 | 100 | -0.60(-1.09%) |
Mar 12, 2007 | 55.25 | 55.25 | 55.00 | 55.25 | 1,600 | +0.90(+1.66%) |
Mar 09, 2007 | 54.35 | 54.35 | 54.35 | 54.35 | 235 | +1.30(+2.45%) |
Mar 08, 2007 | 53.05 | 53.05 | 53.05 | 53.05 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 53.05 | 53.35 | 53.05 | 53.05 | 204 | +0.65(+1.24%) |
Mar 06, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 52.40 | 52.40 | 52.40 | 52.40 | 375 | -1.05(-1.96%) |
Feb 27, 2007 | 53.45 | 53.85 | 53.25 | 53.45 | 450 | -1.15(-2.11%) |
Feb 26, 2007 | 54.60 | 54.60 | 54.60 | 54.60 | 2,000 | +1.45(+2.73%) |
Feb 23, 2007 | 53.15 | 53.15 | 53.00 | 53.15 | 2,700 | +0.45(+0.85%) |
Feb 22, 2007 | 52.70 | 52.85 | 52.70 | 52.70 | 10,400 | +0.50(+0.96%) |
Feb 21, 2007 | 52.20 | 52.20 | 52.10 | 52.20 | 4,000 | -1.00(-1.88%) |
Feb 20, 2007 | 53.20 | 53.65 | 52.70 | 53.20 | 1,000 | -0.05(-0.09%) |
Feb 16, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 250 | +1.75(+3.40%) |
Feb 13, 2007 | 51.50 | 51.80 | 51.50 | 51.50 | 700 | -0.25(-0.48%) |
Feb 12, 2007 | 52.75 | 51.75 | 51.75 | 51.75 | 200 | -1.00(-1.90%) |
Feb 09, 2007 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | -0.50(-0.94%) |
Feb 08, 2007 | 53.25 | 53.50 | 53.25 | 53.25 | 1,340 | +0.55(+1.04%) |
Feb 07, 2007 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | -1.05(-1.95%) |
Feb 05, 2007 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 53.75 | 54.00 | 53.75 | 53.75 | 404 | -0.25(-0.46%) |
Feb 01, 2007 | 54.00 | 54.00 | 54.00 | 54.00 | 500 | +0.15(+0.28%) |
Jan 31, 2007 | 53.85 | 54.30 | 53.75 | 53.85 | 17,260 | +0.60(+1.13%) |
Jan 30, 2007 | 53.25 | 53.25 | 53.25 | 53.25 | 100 | +1.10(+2.11%) |
Jan 29, 2007 | 52.15 | 52.50 | 52.15 | 52.15 | 400 | -0.20(-0.38%) |
Jan 26, 2007 | 52.35 | 52.35 | 52.00 | 52.35 | 880 | -0.05(-0.10%) |
Jan 25, 2007 | 52.40 | 52.45 | 52.40 | 52.40 | 300 | +3.30(+6.72%) |
Jan 24, 2007 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 49.10 | 49.20 | 49.00 | 49.10 | 1,500 | +0.00(+0.00%) |
Jan 22, 2007 | 49.10 | 49.10 | 49.10 | 49.10 | 100 | +0.40(+0.82%) |
Jan 19, 2007 | 48.70 | 48.75 | 48.70 | 48.70 | 200 | +0.00(+0.00%) |
Jan 18, 2007 | 48.70 | 48.70 | 48.70 | 48.70 | 100 | -0.30(-0.61%) |
Jan 17, 2007 | 49.00 | 49.00 | 48.80 | 49.00 | 300 | +0.10(+0.20%) |
Jan 16, 2007 | 48.90 | 48.90 | 48.90 | 48.90 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 48.90 | 48.90 | 48.90 | 48.90 | 100 | +0.85(+1.77%) |
Jan 11, 2007 | 48.05 | 48.05 | 47.10 | 48.05 | 1,530 | +1.05(+2.23%) |
Jan 10, 2007 | 47.00 | 47.65 | 47.00 | 47.00 | 532 | -0.95(-1.98%) |
Jan 09, 2007 | 47.95 | 49.00 | 47.95 | 47.95 | 1,000 | -1.00(-2.04%) |
Jan 08, 2007 | 48.95 | 48.95 | 48.95 | 48.95 | 2,000 | +0.40(+0.82%) |
Jan 05, 2007 | 48.55 | 48.95 | 48.25 | 48.55 | 2,854 | -0.15(-0.31%) |
Jan 04, 2007 | 50.25 | 49.50 | 48.70 | 48.70 | 1,675 | -1.55(-3.08%) |