Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.70 | 23.00 | 22.55 | 22.99 | 2,300 | +0.52(+2.31%) |
Apr 27, 2007 | 22.15 | 22.47 | 21.89 | 22.47 | 3,500 | +0.57(+2.60%) |
Apr 26, 2007 | 21.90 | 22.00 | 21.65 | 21.90 | 2,000 | -0.10(-0.45%) |
Apr 25, 2007 | 22.30 | 22.45 | 21.80 | 22.00 | 7,300 | -0.05(-0.23%) |
Apr 24, 2007 | 21.61 | 22.10 | 21.61 | 22.05 | 3,400 | +0.43(+1.99%) |
Apr 23, 2007 | 20.93 | 21.62 | 20.93 | 21.62 | 3,200 | +0.94(+4.55%) |
Apr 20, 2007 | 21.00 | 21.50 | 20.63 | 20.68 | 12,900 | +0.06(+0.29%) |
Apr 19, 2007 | 24.10 | 24.10 | 19.28 | 20.62 | 26,200 | -4.64(-18.37%) |
Apr 18, 2007 | 25.61 | 25.93 | 25.26 | 25.26 | 3,100 | -0.39(-1.52%) |
Apr 17, 2007 | 26.49 | 26.65 | 25.06 | 25.65 | 48,900 | -0.52(-1.98%) |
Apr 16, 2007 | 27.60 | 29.00 | 26.17 | 26.17 | 17,900 | -1.27(-4.64%) |
Apr 13, 2007 | 27.44 | 27.70 | 27.29 | 27.44 | 4,500 | +0.13(+0.48%) |
Apr 12, 2007 | 27.30 | 27.79 | 27.24 | 27.31 | 3,200 | +0.21(+0.77%) |
Apr 11, 2007 | 27.43 | 27.74 | 27.10 | 27.10 | 5,100 | -0.50(-1.81%) |
Apr 10, 2007 | 28.60 | 28.85 | 27.60 | 27.60 | 3,300 | -1.25(-4.33%) |
Apr 09, 2007 | 27.20 | 29.50 | 27.01 | 28.85 | 6,000 | +1.85(+6.85%) |
Apr 05, 2007 | 23.79 | 27.00 | 23.79 | 27.00 | 14,500 | +3.49(+14.84%) |
Apr 04, 2007 | 23.75 | 23.99 | 23.51 | 23.51 | 1,500 | -0.49(-2.04%) |
Apr 03, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Apr 02, 2007 | 23.94 | 24.00 | 23.94 | 24.00 | 900 | +0.20(+0.84%) |
Mar 30, 2007 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.25(-1.04%) |
Mar 29, 2007 | 23.15 | 24.29 | 23.15 | 24.05 | 6,200 | +0.75(+3.22%) |
Mar 28, 2007 | 23.21 | 23.49 | 23.21 | 23.30 | 3,000 | -0.10(-0.43%) |
Mar 27, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 300 | -0.11(-0.47%) |
Mar 26, 2007 | 23.74 | 23.75 | 23.33 | 23.51 | 9,800 | -0.48(-2.00%) |
Mar 23, 2007 | 23.79 | 24.00 | 23.75 | 23.99 | 2,900 | -0.01(-0.04%) |
Mar 22, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | -0.01(-0.04%) |
Mar 21, 2007 | 24.74 | 24.74 | 24.01 | 24.01 | 10,100 | -0.24(-0.99%) |
Mar 20, 2007 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
Mar 19, 2007 | 24.49 | 24.49 | 24.25 | 24.25 | 400 | -0.09(-0.37%) |
Mar 16, 2007 | 24.10 | 24.34 | 24.10 | 24.34 | 400 | +0.09(+0.37%) |
Mar 15, 2007 | 24.33 | 24.65 | 24.25 | 24.25 | 4,700 | +0.04(+0.17%) |
Mar 14, 2007 | 24.21 | 24.21 | 24.21 | 24.21 | 400 | -0.01(-0.06%) |
Mar 13, 2007 | 25.00 | 25.40 | 24.22 | 24.22 | 2,500 | -0.78(-3.10%) |
Mar 12, 2007 | 24.74 | 26.50 | 24.50 | 25.00 | 7,500 | +0.60(+2.46%) |
Mar 09, 2007 | 24.25 | 24.72 | 24.25 | 24.40 | 4,800 | -0.35(-1.41%) |
Mar 08, 2007 | 25.01 | 25.15 | 24.75 | 24.75 | 1,100 | -0.40(-1.59%) |
Mar 07, 2007 | 25.60 | 26.00 | 24.51 | 25.15 | 3,900 | -0.21(-0.83%) |
Mar 06, 2007 | 24.23 | 25.99 | 23.78 | 25.36 | 3,300 | +1.32(+5.49%) |
Mar 05, 2007 | 24.45 | 24.45 | 23.96 | 24.04 | 1,200 | -0.70(-2.83%) |
Mar 02, 2007 | 24.20 | 24.90 | 24.20 | 24.74 | 1,700 | +0.04(+0.16%) |
Mar 01, 2007 | 23.85 | 24.70 | 23.60 | 24.70 | 8,600 | +0.60(+2.49%) |
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%) |