Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.00 | 22.00 | 21.00 | 21.97 | 2,300 | +0.72(+3.39%) |
Apr 27, 2007 | 20.90 | 21.33 | 20.90 | 21.25 | 2,000 | +0.25(+1.19%) |
Apr 26, 2007 | 20.95 | 21.00 | 20.95 | 21.00 | 200 | +0.32(+1.55%) |
Apr 25, 2007 | 20.77 | 20.77 | 20.65 | 20.68 | 5,400 | -0.23(-1.10%) |
Apr 24, 2007 | 20.78 | 20.91 | 20.78 | 20.91 | 1,000 | +0.22(+1.06%) |
Apr 23, 2007 | 20.57 | 20.69 | 20.45 | 20.69 | 300 | +0.12(+0.58%) |
Apr 20, 2007 | 20.45 | 20.66 | 20.45 | 20.57 | 1,900 | -0.09(-0.44%) |
Apr 19, 2007 | 20.90 | 20.90 | 20.60 | 20.66 | 2,600 | -0.43(-2.04%) |
Apr 18, 2007 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 21.20 | 21.33 | 21.09 | 21.09 | 1,100 | -0.02(-0.10%) |
Apr 16, 2007 | 21.30 | 21.30 | 21.11 | 21.11 | 500 | -0.35(-1.63%) |
Apr 13, 2007 | 21.35 | 21.60 | 21.00 | 21.46 | 4,800 | +0.12(+0.56%) |
Apr 12, 2007 | 20.95 | 21.39 | 20.95 | 21.34 | 500 | +0.64(+3.09%) |
Apr 11, 2007 | 20.70 | 20.80 | 20.50 | 20.70 | 3,200 | +0.07(+0.34%) |
Apr 10, 2007 | 20.65 | 21.11 | 20.52 | 20.63 | 5,000 | +0.00(+0.00%) |
Apr 09, 2007 | 20.22 | 20.63 | 20.20 | 20.63 | 3,200 | +0.33(+1.63%) |
Apr 05, 2007 | 20.10 | 20.30 | 20.10 | 20.30 | 2,400 | +0.18(+0.89%) |
Apr 04, 2007 | 20.10 | 20.23 | 20.07 | 20.12 | 3,600 | -0.03(-0.15%) |
Apr 03, 2007 | 20.26 | 20.26 | 20.08 | 20.15 | 6,700 | -0.10(-0.49%) |
Apr 02, 2007 | 20.26 | 20.26 | 20.25 | 20.25 | 1,700 | -0.15(-0.74%) |
Mar 30, 2007 | 20.10 | 20.43 | 19.95 | 20.40 | 9,100 | +0.30(+1.49%) |
Mar 29, 2007 | 20.15 | 20.15 | 20.00 | 20.10 | 6,900 | -0.07(-0.35%) |
Mar 28, 2007 | 19.86 | 20.20 | 19.86 | 20.17 | 4,000 | +0.06(+0.30%) |
Mar 27, 2007 | 20.61 | 20.61 | 20.01 | 20.11 | 4,600 | -0.65(-3.13%) |
Mar 26, 2007 | 20.33 | 20.86 | 20.01 | 20.76 | 4,300 | +0.65(+3.23%) |
Mar 23, 2007 | 20.90 | 21.35 | 20.11 | 20.11 | 10,900 | -0.54(-2.62%) |
Mar 22, 2007 | 19.96 | 20.65 | 19.93 | 20.65 | 6,800 | +0.68(+3.41%) |
Mar 21, 2007 | 19.80 | 20.22 | 19.80 | 19.97 | 5,300 | -0.22(-1.09%) |
Mar 20, 2007 | 19.80 | 20.25 | 19.56 | 20.19 | 9,800 | +0.52(+2.64%) |
Mar 19, 2007 | 19.33 | 20.49 | 19.33 | 19.67 | 9,300 | +0.07(+0.36%) |
Mar 16, 2007 | 19.81 | 20.00 | 19.30 | 19.60 | 4,000 | -0.21(-1.06%) |
Mar 15, 2007 | 19.50 | 19.95 | 19.33 | 19.81 | 5,200 | +0.18(+0.92%) |
Mar 14, 2007 | 19.70 | 19.99 | 19.26 | 19.63 | 8,800 | +0.03(+0.15%) |
Mar 13, 2007 | 19.95 | 20.24 | 19.56 | 19.60 | 18,000 | -0.60(-2.97%) |
Mar 12, 2007 | 20.20 | 20.44 | 20.01 | 20.20 | 8,200 | -0.03(-0.15%) |
Mar 09, 2007 | 19.95 | 20.23 | 19.80 | 20.23 | 3,800 | +0.29(+1.45%) |
Mar 08, 2007 | 19.80 | 20.85 | 19.80 | 19.94 | 4,000 | +0.14(+0.71%) |
Mar 07, 2007 | 20.14 | 20.34 | 19.60 | 19.80 | 6,000 | -0.22(-1.10%) |
Mar 06, 2007 | 20.68 | 20.76 | 20.00 | 20.02 | 5,500 | -0.69(-3.33%) |
Mar 05, 2007 | 20.77 | 20.90 | 20.68 | 20.71 | 3,700 | -0.31(-1.47%) |
Mar 02, 2007 | 21.15 | 21.15 | 20.66 | 21.02 | 4,800 | -0.21(-0.99%) |
Mar 01, 2007 | 21.23 | 21.23 | 21.23 | 21.23 | 100 | +0.00(+0.00%) |
Feb 28, 2007 | 21.00 | 21.24 | 20.78 | 21.23 | 4,300 | +0.48(+2.31%) |
Feb 27, 2007 | 21.01 | 21.02 | 20.75 | 20.75 | 5,400 | -0.30(-1.43%) |
Feb 26, 2007 | 20.80 | 21.05 | 20.80 | 21.05 | 1,600 | +0.11(+0.53%) |
Feb 23, 2007 | 21.17 | 21.20 | 20.93 | 20.94 | 3,000 | -0.01(-0.05%) |
Feb 22, 2007 | 21.00 | 21.01 | 20.85 | 20.95 | 1,800 | -0.16(-0.76%) |
Feb 21, 2007 | 21.30 | 21.30 | 21.01 | 21.11 | 6,200 | -0.22(-1.03%) |
Feb 20, 2007 | 21.40 | 21.40 | 21.10 | 21.33 | 5,300 | +0.06(+0.28%) |
Feb 16, 2007 | 21.20 | 21.40 | 20.56 | 21.27 | 1,300 | -0.18(-0.84%) |
Feb 15, 2007 | 21.40 | 21.45 | 21.07 | 21.45 | 1,400 | +0.14(+0.66%) |
Feb 14, 2007 | 21.08 | 21.59 | 20.75 | 21.31 | 7,300 | +0.08(+0.38%) |
Feb 13, 2007 | 20.84 | 21.31 | 20.35 | 21.23 | 10,100 | +0.13(+0.62%) |
Feb 12, 2007 | 21.01 | 21.10 | 21.01 | 21.10 | 200 | +0.18(+0.86%) |
Feb 09, 2007 | 20.91 | 21.10 | 20.91 | 20.92 | 7,800 | +0.22(+1.06%) |
Feb 08, 2007 | 20.60 | 20.71 | 20.60 | 20.70 | 1,500 | -0.03(-0.14%) |
Feb 07, 2007 | 20.60 | 20.85 | 20.35 | 20.73 | 800 | -0.21(-1.00%) |
Feb 06, 2007 | 20.65 | 20.94 | 20.51 | 20.94 | 700 | +0.49(+2.40%) |
Feb 05, 2007 | 20.50 | 20.75 | 20.45 | 20.45 | 7,100 | -0.27(-1.30%) |
Feb 02, 2007 | 21.49 | 21.49 | 20.50 | 20.72 | 7,100 | -0.07(-0.34%) |