Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.20 | 18.40 | 18.00 | 18.20 | 8,965 | -0.30(-1.62%) |
Apr 27, 2007 | 19.00 | 19.00 | 18.25 | 18.50 | 2,000 | -0.50(-2.63%) |
Apr 26, 2007 | 19.00 | 19.25 | 18.85 | 19.00 | 7,990 | -0.65(-3.31%) |
Apr 25, 2007 | 19.50 | 19.65 | 19.50 | 19.65 | 7,378 | +0.15(+0.77%) |
Apr 24, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,100 | +0.00(+0.00%) |
Apr 23, 2007 | 19.50 | 19.85 | 19.35 | 19.50 | 3,110 | +0.15(+0.78%) |
Apr 20, 2007 | 19.35 | 19.35 | 19.25 | 19.35 | 2,500 | +0.25(+1.31%) |
Apr 19, 2007 | 19.98 | 19.10 | 19.10 | 19.10 | 1,300 | -0.88(-4.40%) |
Apr 18, 2007 | 19.98 | 20.00 | 19.50 | 19.98 | 28,200 | -0.07(-0.35%) |
Apr 17, 2007 | 20.05 | 20.05 | 19.50 | 20.05 | 1,303 | -0.20(-0.99%) |
Apr 16, 2007 | 20.25 | 20.25 | 19.85 | 20.25 | 635 | +0.45(+2.27%) |
Apr 13, 2007 | 19.80 | 20.25 | 19.80 | 19.80 | 4,385 | +0.30(+1.54%) |
Apr 12, 2007 | 19.50 | 19.65 | 19.50 | 19.50 | 3,200 | +0.15(+0.78%) |
Apr 11, 2007 | 19.35 | 19.75 | 19.35 | 19.35 | 931 | -0.75(-3.73%) |
Apr 10, 2007 | 20.10 | 20.10 | 19.95 | 20.10 | 2,000 | -0.40(-1.95%) |
Apr 09, 2007 | 20.50 | 20.50 | 19.70 | 20.50 | 1,364 | +0.50(+2.50%) |
Apr 05, 2007 | 20.00 | 20.40 | 19.75 | 20.00 | 4,234 | -0.20(-0.99%) |
Apr 04, 2007 | 20.20 | 20.20 | 19.85 | 20.20 | 8,400 | -0.45(-2.18%) |
Apr 03, 2007 | 20.65 | 20.65 | 20.30 | 20.65 | 3,300 | -0.15(-0.72%) |
Apr 02, 2007 | 20.80 | 20.85 | 20.61 | 20.80 | 6,920 | -0.20(-0.95%) |
Mar 30, 2007 | 21.00 | 21.00 | 20.40 | 21.00 | 162,854 | +0.50(+2.44%) |
Mar 29, 2007 | 20.50 | 20.70 | 20.00 | 20.50 | 1,674 | +0.28(+1.38%) |
Mar 28, 2007 | 20.22 | 20.25 | 20.22 | 20.22 | 500 | +0.27(+1.35%) |
Mar 27, 2007 | 19.95 | 19.95 | 19.60 | 19.95 | 850 | +0.00(+0.00%) |
Mar 26, 2007 | 19.95 | 19.95 | 19.70 | 19.95 | 1,676 | +0.55(+2.84%) |
Mar 23, 2007 | 19.40 | 19.40 | 19.20 | 19.40 | 2,700 | +0.05(+0.26%) |
Mar 22, 2007 | 19.35 | 19.35 | 19.20 | 19.35 | 10,674 | +0.30(+1.57%) |
Mar 21, 2007 | 19.05 | 19.05 | 18.80 | 19.05 | 6,220 | +0.15(+0.79%) |
Mar 20, 2007 | 18.90 | 18.90 | 18.50 | 18.90 | 6,080 | -0.05(-0.26%) |
Mar 19, 2007 | 18.95 | 18.95 | 18.75 | 18.95 | 700 | +0.70(+3.84%) |
Mar 16, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 29,100 | -0.75(-3.95%) |
Mar 15, 2007 | 19.00 | 19.30 | 18.70 | 19.00 | 4,570 | -0.25(-1.30%) |
Mar 14, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 8,050 | -0.15(-0.77%) |
Mar 13, 2007 | 19.95 | 19.40 | 19.40 | 19.40 | 1,335 | -0.55(-2.76%) |
Mar 12, 2007 | 19.95 | 19.95 | 19.95 | 19.95 | 4,120 | +0.25(+1.27%) |
Mar 09, 2007 | 19.70 | 19.90 | 19.70 | 19.70 | 1,949 | -0.20(-1.01%) |
Mar 08, 2007 | 19.90 | 19.90 | 19.40 | 19.90 | 600 | +0.50(+2.58%) |
Mar 07, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 400 | +0.10(+0.52%) |
Mar 06, 2007 | 19.30 | 19.35 | 18.95 | 19.30 | 1,800 | +1.45(+8.12%) |
Mar 05, 2007 | 17.85 | 19.00 | 17.85 | 17.85 | 6,150 | -1.50(-7.75%) |
Mar 02, 2007 | 20.25 | 19.90 | 19.35 | 19.35 | 600 | -0.90(-4.44%) |
Mar 01, 2007 | 20.25 | 21.05 | 20.05 | 20.25 | 4,400 | -1.10(-5.15%) |
Feb 28, 2007 | 21.35 | 21.35 | 21.00 | 21.35 | 3,325 | +0.00(+0.00%) |
Feb 27, 2007 | 21.35 | 21.90 | 20.60 | 21.35 | 5,700 | -1.00(-4.47%) |
Feb 26, 2007 | 22.35 | 22.45 | 22.35 | 22.35 | 1,360 | -0.20(-0.89%) |
Feb 23, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 630 | +0.50(+2.27%) |
Feb 22, 2007 | 22.05 | 22.50 | 22.05 | 22.05 | 2,519 | -0.40(-1.78%) |
Feb 21, 2007 | 22.45 | 22.45 | 21.85 | 22.45 | 819 | +0.50(+2.28%) |
Feb 20, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 200 | -0.95(-4.15%) |
Feb 15, 2007 | 22.90 | 22.90 | 22.05 | 22.90 | 9,756 | +1.00(+4.57%) |
Feb 14, 2007 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.10(+0.46%) |
Feb 13, 2007 | 21.80 | 21.80 | 21.50 | 21.80 | 2,210 | +0.05(+0.23%) |
Feb 12, 2007 | 21.89 | 21.89 | 21.50 | 21.75 | 2,432 | -0.14(-0.64%) |
Feb 09, 2007 | 21.89 | 22.15 | 21.89 | 21.89 | 715 | -0.36(-1.62%) |
Feb 08, 2007 | 22.25 | 22.25 | 21.55 | 22.25 | 6,078 | +0.10(+0.45%) |
Feb 07, 2007 | 22.15 | 22.50 | 22.10 | 22.15 | 4,030 | -0.05(-0.23%) |
Feb 06, 2007 | 22.20 | 22.80 | 22.20 | 22.20 | 1,970 | -0.45(-1.99%) |
Feb 05, 2007 | 22.65 | 22.65 | 22.50 | 22.65 | 500 | +0.05(+0.22%) |
Feb 02, 2007 | 22.60 | 22.60 | 22.15 | 22.60 | 2,690 | -0.40(-1.74%) |