Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.20 | 22.25 | 21.90 | 22.20 | 45,880 | -0.20(-0.89%) |
Apr 27, 2007 | 22.60 | 22.45 | 22.25 | 22.40 | 8,480 | -0.20(-0.88%) |
Apr 26, 2007 | 22.60 | 22.60 | 22.50 | 22.60 | 7,826 | -0.10(-0.44%) |
Apr 25, 2007 | 21.85 | 22.70 | 22.10 | 22.70 | 43,124 | +0.85(+3.89%) |
Apr 24, 2007 | 21.85 | 22.05 | 21.75 | 21.85 | 87,287 | -0.50(-2.24%) |
Apr 23, 2007 | 22.35 | 22.40 | 22.10 | 22.35 | 23,600 | -0.20(-0.89%) |
Apr 20, 2007 | 22.55 | 22.55 | 22.15 | 22.55 | 12,685 | +0.10(+0.45%) |
Apr 19, 2007 | 21.15 | 22.45 | 21.35 | 22.45 | 33,797 | +1.30(+6.15%) |
Apr 18, 2007 | 21.15 | 21.15 | 20.85 | 21.15 | 8,528 | +0.30(+1.44%) |
Apr 17, 2007 | 20.85 | 20.85 | 20.70 | 20.85 | 5,013 | +0.55(+2.71%) |
Apr 16, 2007 | 20.30 | 20.45 | 20.30 | 20.30 | 895 | +0.50(+2.53%) |
Apr 13, 2007 | 19.80 | 19.95 | 19.70 | 19.80 | 2,860 | -0.05(-0.25%) |
Apr 12, 2007 | 19.85 | 19.90 | 19.60 | 19.85 | 6,300 | -0.20(-1.00%) |
Apr 11, 2007 | 20.05 | 20.35 | 19.90 | 20.05 | 4,300 | -0.55(-2.67%) |
Apr 10, 2007 | 20.60 | 20.60 | 20.10 | 20.60 | 2,070 | +1.35(+7.01%) |
Apr 09, 2007 | 19.25 | 19.40 | 19.00 | 19.25 | 10,657 | -0.15(-0.77%) |
Apr 05, 2007 | 19.40 | 19.40 | 19.30 | 19.40 | 4,966 | +0.05(+0.26%) |
Apr 04, 2007 | 19.35 | 19.35 | 19.20 | 19.35 | 9,090 | +0.50(+2.65%) |
Apr 03, 2007 | 18.85 | 19.10 | 18.85 | 18.85 | 7,446 | +0.05(+0.27%) |
Apr 02, 2007 | 18.80 | 18.80 | 18.70 | 18.80 | 4,904 | -0.05(-0.27%) |
Mar 30, 2007 | 18.85 | 18.90 | 18.60 | 18.85 | 2,940 | +0.20(+1.07%) |
Mar 29, 2007 | 18.65 | 18.70 | 18.50 | 18.65 | 1,850 | +0.70(+3.90%) |
Mar 28, 2007 | 17.95 | 17.95 | 17.90 | 17.95 | 725 | -0.05(-0.28%) |
Mar 27, 2007 | 18.00 | 18.10 | 17.85 | 18.00 | 3,522 | -0.50(-2.70%) |
Mar 26, 2007 | 18.50 | 18.50 | 18.45 | 18.50 | 6,060 | +0.05(+0.27%) |
Mar 23, 2007 | 18.45 | 18.45 | 18.35 | 18.45 | 575 | +0.30(+1.65%) |
Mar 22, 2007 | 18.15 | 18.20 | 18.10 | 18.15 | 6,439 | -0.05(-0.27%) |
Mar 21, 2007 | 18.20 | 18.20 | 17.70 | 18.20 | 5,995 | +0.50(+2.82%) |
Mar 20, 2007 | 17.70 | 17.70 | 17.65 | 17.70 | 205 | +0.10(+0.57%) |
Mar 19, 2007 | 17.60 | 17.60 | 17.50 | 17.60 | 1,000 | +1.15(+6.99%) |
Mar 16, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | +0.15(+0.92%) |
Mar 14, 2007 | 16.30 | 16.35 | 16.00 | 16.30 | 2,200 | -0.35(-2.10%) |
Mar 13, 2007 | 16.70 | 16.65 | 16.35 | 16.65 | 1,955 | -0.05(-0.30%) |
Mar 12, 2007 | 16.70 | 16.70 | 16.35 | 16.70 | 1,222 | +0.35(+2.14%) |
Mar 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 200 | +0.70(+4.47%) |
Mar 08, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 15.65 | 15.65 | 15.59 | 15.65 | 322 | -0.35(-2.19%) |
Mar 06, 2007 | 16.00 | 16.00 | 15.60 | 16.00 | 2,500 | +0.70(+4.58%) |
Mar 05, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 1,100 | -0.30(-1.92%) |
Mar 02, 2007 | 15.55 | 15.90 | 15.60 | 15.60 | 1,100 | +0.05(+0.32%) |
Mar 01, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 2,328 | -0.20(-1.27%) |
Feb 28, 2007 | 15.75 | 15.75 | 15.10 | 15.75 | 850 | +0.15(+0.96%) |
Feb 27, 2007 | 15.60 | 15.60 | 15.30 | 15.60 | 808 | -1.00(-6.02%) |
Feb 26, 2007 | 16.60 | 16.60 | 16.40 | 16.60 | 3,280 | +0.15(+0.91%) |
Feb 23, 2007 | 16.45 | 16.60 | 16.45 | 16.45 | 2,500 | -0.45(-2.66%) |
Feb 22, 2007 | 16.90 | 16.90 | 16.75 | 16.90 | 3,250 | -0.15(-0.88%) |
Feb 21, 2007 | 17.05 | 17.20 | 16.85 | 17.05 | 3,160 | -0.15(-0.87%) |
Feb 20, 2007 | 17.20 | 17.35 | 17.20 | 17.20 | 1,425 | +0.05(+0.29%) |
Feb 16, 2007 | 17.15 | 17.15 | 16.90 | 17.15 | 1,000 | +0.05(+0.29%) |
Feb 15, 2007 | 17.10 | 17.20 | 17.10 | 17.10 | 475 | +0.40(+2.40%) |
Feb 14, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 3,300 | -0.05(-0.30%) |
Feb 13, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.15(-0.89%) |
Feb 12, 2007 | 15.65 | 17.00 | 16.90 | 16.90 | 2,670 | +1.25(+7.99%) |
Feb 09, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.65 | 15.75 | 15.50 | 15.65 | 1,100 | -0.40(-2.49%) |
Feb 07, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 696 | +0.45(+2.88%) |
Feb 06, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 600 | +0.11(+0.71%) |
Feb 05, 2007 | 15.49 | 15.49 | 15.45 | 15.49 | 746 | -0.11(-0.71%) |
Feb 02, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 260 | +0.60(+4.00%) |