Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | +0.43(+1.73%) |
Apr 27, 2007 | 24.88 | 25.09 | 24.86 | 24.88 | 908 | -0.00(-0.01%) |
Apr 26, 2007 | 24.88 | 25.10 | 24.84 | 24.88 | 4,800 | -0.36(-1.43%) |
Apr 25, 2007 | 25.18 | 25.28 | 25.05 | 25.24 | 2,500 | +0.06(+0.26%) |
Apr 24, 2007 | 25.18 | 25.20 | 24.93 | 25.18 | 5,280 | +0.08(+0.33%) |
Apr 23, 2007 | 25.10 | 25.15 | 24.83 | 25.10 | 5,554 | +0.25(+1.01%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.70 | 24.85 | 725 | +0.27(+1.10%) |
Apr 19, 2007 | 24.76 | 24.77 | 24.57 | 24.57 | 1,423 | -0.19(-0.75%) |
Apr 18, 2007 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 24.76 | 24.93 | 24.69 | 24.76 | 1,700 | +0.02(+0.09%) |
Apr 16, 2007 | 24.74 | 25.03 | 24.62 | 24.74 | 4,050 | +0.24(+0.97%) |
Apr 13, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 24.50 | 24.56 | 24.26 | 24.50 | 1,550 | +0.00(+0.02%) |
Apr 11, 2007 | 24.50 | 24.57 | 24.36 | 24.50 | 1,000 | +0.05(+0.22%) |
Apr 10, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 24.44 | 24.44 | 24.12 | 24.44 | 4,000 | +0.36(+1.50%) |
Apr 05, 2007 | 24.08 | 24.12 | 24.06 | 24.08 | 1,515 | +0.13(+0.55%) |
Apr 04, 2007 | 23.95 | 23.95 | 23.87 | 23.95 | 3,700 | -0.02(-0.07%) |
Apr 03, 2007 | 23.97 | 24.00 | 23.74 | 23.97 | 3,185 | +0.13(+0.53%) |
Apr 02, 2007 | 23.84 | 23.91 | 23.64 | 23.84 | 5,700 | +0.37(+1.57%) |
Mar 30, 2007 | 23.47 | 24.12 | 23.36 | 23.47 | 8,600 | +0.25(+1.10%) |
Mar 29, 2007 | 23.22 | 23.36 | 23.21 | 23.22 | 1,000 | +0.06(+0.25%) |
Mar 28, 2007 | 23.16 | 23.54 | 23.05 | 23.16 | 1,300 | +0.16(+0.70%) |
Mar 27, 2007 | 23.00 | 23.00 | 22.55 | 23.00 | 4,800 | +0.48(+2.15%) |
Mar 26, 2007 | 22.52 | 22.66 | 22.34 | 22.52 | 4,150 | +0.29(+1.29%) |
Mar 23, 2007 | 22.23 | 22.46 | 22.15 | 22.23 | 7,900 | +0.00(+0.01%) |
Mar 22, 2007 | 22.23 | 22.46 | 22.17 | 22.23 | 5,700 | -0.19(-0.87%) |
Mar 21, 2007 | 22.42 | 22.42 | 22.04 | 22.42 | 2,508 | +0.26(+1.15%) |
Mar 20, 2007 | 22.16 | 22.43 | 22.02 | 22.16 | 7,631 | +0.19(+0.84%) |
Mar 19, 2007 | 21.98 | 21.98 | 21.58 | 21.98 | 5,273 | +0.35(+1.62%) |
Mar 16, 2007 | 21.63 | 21.63 | 21.47 | 21.63 | 3,000 | +0.14(+0.65%) |
Mar 15, 2007 | 21.49 | 21.49 | 21.23 | 21.49 | 8,900 | +0.24(+1.13%) |
Mar 14, 2007 | 21.25 | 23.45 | 21.12 | 21.25 | 20,000 | -0.53(-2.45%) |
Mar 13, 2007 | 22.12 | 22.13 | 21.78 | 21.78 | 3,309 | -0.34(-1.54%) |
Mar 12, 2007 | 22.12 | 22.22 | 22.12 | 22.12 | 1,000 | -0.06(-0.25%) |
Mar 09, 2007 | 22.18 | 22.51 | 22.18 | 22.18 | 6,750 | -0.23(-1.03%) |
Mar 08, 2007 | 22.41 | 22.42 | 22.41 | 22.41 | 300 | +0.23(+1.05%) |
Mar 07, 2007 | 22.18 | 22.26 | 21.73 | 22.18 | 3,800 | +0.19(+0.85%) |
Mar 06, 2007 | 21.99 | 22.21 | 21.99 | 21.99 | 1,618 | +0.39(+1.81%) |
Mar 05, 2007 | 21.60 | 21.89 | 21.60 | 21.60 | 8,165 | -0.49(-2.22%) |
Mar 02, 2007 | 22.60 | 22.68 | 22.09 | 22.09 | 8,600 | -0.51(-2.27%) |
Mar 01, 2007 | 22.60 | 22.79 | 22.57 | 22.60 | 5,600 | -0.13(-0.55%) |
Feb 28, 2007 | 22.73 | 23.05 | 22.71 | 22.73 | 5,509 | -0.50(-2.14%) |
Feb 27, 2007 | 23.23 | 23.23 | 23.23 | 23.23 | 200 | -0.48(-2.01%) |
Feb 26, 2007 | 23.70 | 23.71 | 23.31 | 23.70 | 20,680 | +0.38(+1.65%) |
Feb 23, 2007 | 23.32 | 23.50 | 23.05 | 23.32 | 12,520 | +0.11(+0.47%) |
Feb 22, 2007 | 23.21 | 23.24 | 23.11 | 23.21 | 10,440 | +0.01(+0.03%) |
Feb 21, 2007 | 23.20 | 23.21 | 22.93 | 23.20 | 9,766 | +0.22(+0.94%) |
Feb 20, 2007 | 22.99 | 23.09 | 22.58 | 22.99 | 34,891 | -0.47(-1.99%) |
Feb 16, 2007 | 23.45 | 23.74 | 23.16 | 23.45 | 6,000 | -0.17(-0.73%) |
Feb 15, 2007 | 23.63 | 23.77 | 23.33 | 23.63 | 2,100 | +0.42(+1.79%) |
Feb 14, 2007 | 23.21 | 23.21 | 23.21 | 23.21 | 1,680 | +0.01(+0.04%) |
Feb 13, 2007 | 23.20 | 23.21 | 23.07 | 23.20 | 2,800 | +0.14(+0.63%) |
Feb 12, 2007 | 23.06 | 23.14 | 22.98 | 23.06 | 4,600 | -0.00(-0.01%) |
Feb 09, 2007 | 23.06 | 23.48 | 23.05 | 23.06 | 18,290 | -0.11(-0.46%) |
Feb 08, 2007 | 23.17 | 23.49 | 23.11 | 23.17 | 45,314 | -0.35(-1.50%) |
Feb 07, 2007 | 23.52 | 23.70 | 23.51 | 23.52 | 1,500 | +0.02(+0.10%) |
Feb 06, 2007 | 23.49 | 23.69 | 23.48 | 23.49 | 10,335 | +0.01(+0.02%) |
Feb 05, 2007 | 23.49 | 23.49 | 23.41 | 23.49 | 500 | +0.06(+0.25%) |
Feb 02, 2007 | 23.43 | 23.67 | 23.38 | 23.43 | 1,430 | +0.03(+0.12%) |