Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 30.75 | 31.55 | 31.55 | 31.55 | 700 | +0.80(+2.60%) |
Apr 26, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 30.80 | 30.75 | 30.75 | 30.75 | 1,725 | -0.05(-0.16%) |
Apr 24, 2007 | 30.80 | 30.80 | 30.80 | 30.80 | 8,920 | +0.10(+0.33%) |
Apr 23, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 650 | -0.40(-1.29%) |
Apr 20, 2007 | 31.10 | 31.10 | 31.10 | 31.10 | 859 | +1.35(+4.54%) |
Apr 19, 2007 | 29.95 | 29.75 | 29.75 | 29.75 | 55,200 | -0.20(-0.67%) |
Apr 18, 2007 | 29.95 | 29.95 | 29.90 | 29.95 | 796 | -0.05(-0.17%) |
Apr 17, 2007 | 30.00 | 30.15 | 30.00 | 30.00 | 15,825 | -0.70(-2.28%) |
Apr 16, 2007 | 30.70 | 30.70 | 30.10 | 30.70 | 13,733 | +0.95(+3.19%) |
Apr 13, 2007 | 29.75 | 29.75 | 29.10 | 29.75 | 353 | +0.55(+1.88%) |
Apr 12, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 500 | -0.25(-0.85%) |
Apr 10, 2007 | 29.45 | 29.65 | 29.45 | 29.45 | 1,163 | +0.35(+1.20%) |
Apr 09, 2007 | 29.10 | 29.30 | 29.10 | 29.10 | 5,612 | +0.25(+0.87%) |
Apr 05, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 1,000 | -0.40(-1.37%) |
Apr 04, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 1,097 | +0.70(+2.45%) |
Apr 02, 2007 | 28.55 | 29.05 | 28.55 | 28.55 | 6,166 | -0.55(-1.89%) |
Mar 30, 2007 | 29.10 | 29.10 | 29.10 | 29.10 | 300 | +0.60(+2.11%) |
Mar 29, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 28.50 | 29.05 | 28.50 | 28.50 | 1,975 | +0.10(+0.35%) |
Mar 26, 2007 | 28.40 | 28.40 | 28.40 | 28.40 | 800 | -0.80(-2.74%) |
Mar 23, 2007 | 29.20 | 29.20 | 29.20 | 29.20 | 689 | +0.50(+1.74%) |
Mar 22, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | +0.25(+0.88%) |
Mar 21, 2007 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.20(+0.71%) |
Mar 20, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 97,440 | +0.00(+0.00%) |
Mar 19, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 300 | +0.85(+3.10%) |
Mar 16, 2007 | 27.40 | 27.51 | 27.40 | 27.40 | 6,815 | +0.55(+2.05%) |
Mar 15, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 400 | +0.00(+0.00%) |
Mar 14, 2007 | 26.85 | 26.90 | 26.35 | 26.85 | 43,900 | -0.25(-0.92%) |
Mar 13, 2007 | 27.35 | 27.10 | 27.10 | 27.10 | 23,000 | -0.25(-0.91%) |
Mar 12, 2007 | 27.35 | 27.40 | 27.35 | 27.35 | 10,332 | +0.00(+0.00%) |
Mar 09, 2007 | 27.35 | 27.35 | 27.35 | 27.35 | 64,944 | +0.00(+0.00%) |
Mar 08, 2007 | 27.35 | 27.40 | 27.35 | 27.35 | 2,800 | +0.70(+2.63%) |
Mar 07, 2007 | 26.65 | 26.95 | 26.65 | 26.65 | 3,399 | -0.25(-0.93%) |
Mar 06, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 1,000 | +0.45(+1.70%) |
Mar 05, 2007 | 26.45 | 26.95 | 26.40 | 26.45 | 129,573 | -1.00(-3.64%) |
Mar 02, 2007 | 27.20 | 27.45 | 27.45 | 27.45 | 68,700 | +0.25(+0.92%) |
Mar 01, 2007 | 27.20 | 27.55 | 27.00 | 27.20 | 109,205 | -0.80(-2.86%) |
Feb 28, 2007 | 28.00 | 28.40 | 27.30 | 28.00 | 1,510 | -0.85(-2.95%) |
Feb 27, 2007 | 28.85 | 29.05 | 28.30 | 28.85 | 57,239 | -1.10(-3.67%) |
Feb 26, 2007 | 29.95 | 29.95 | 29.90 | 29.95 | 1,300 | -0.15(-0.50%) |
Feb 23, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 300 | +0.15(+0.50%) |
Feb 22, 2007 | 29.95 | 30.10 | 29.95 | 29.95 | 4,040 | +0.15(+0.50%) |
Feb 21, 2007 | 29.80 | 29.80 | 29.80 | 29.80 | 6,358 | +0.10(+0.34%) |
Feb 20, 2007 | 29.70 | 30.50 | 29.70 | 29.70 | 6,870 | -0.20(-0.67%) |
Feb 16, 2007 | 29.90 | 30.05 | 29.90 | 29.90 | 6,700 | -0.25(-0.83%) |
Feb 15, 2007 | 30.15 | 30.25 | 30.05 | 30.15 | 2,450 | +0.15(+0.50%) |
Feb 14, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.50(+1.69%) |
Feb 13, 2007 | 29.50 | 30.10 | 29.30 | 29.50 | 1,900 | -0.60(-1.99%) |
Feb 12, 2007 | 30.50 | 30.25 | 30.10 | 30.10 | 2,200 | -0.40(-1.31%) |
Feb 09, 2007 | 30.50 | 30.60 | 30.10 | 30.50 | 1,100 | +0.90(+3.04%) |
Feb 08, 2007 | 29.60 | 30.25 | 29.60 | 29.60 | 46,404 | -0.70(-2.31%) |
Feb 07, 2007 | 30.30 | 30.75 | 29.85 | 30.30 | 4,449 | -0.25(-0.82%) |
Feb 06, 2007 | 30.55 | 30.75 | 30.50 | 30.55 | 26,019 | +0.55(+1.83%) |
Feb 05, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 400 | -0.25(-0.83%) |
Feb 02, 2007 | 30.25 | 30.50 | 30.25 | 30.25 | 40,800 | +1.95(+6.89%) |