Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.79 | 22.80 | 22.00 | 22.11 | 1,007,970 | -0.63(-2.77%) |
Apr 27, 2007 | 22.83 | 22.83 | 22.65 | 22.74 | 720,434 | -0.13(-0.57%) |
Apr 26, 2007 | 22.78 | 22.89 | 22.61 | 22.87 | 642,600 | +0.05(+0.22%) |
Apr 25, 2007 | 22.84 | 22.89 | 22.56 | 22.82 | 705,100 | +0.04(+0.18%) |
Apr 24, 2007 | 22.99 | 22.99 | 22.50 | 22.78 | 653,921 | -0.12(-0.52%) |
Apr 23, 2007 | 22.73 | 23.15 | 22.59 | 22.90 | 944,800 | +0.13(+0.57%) |
Apr 20, 2007 | 23.24 | 23.24 | 22.69 | 22.77 | 981,520 | -0.44(-1.90%) |
Apr 19, 2007 | 22.61 | 23.22 | 22.61 | 23.21 | 891,700 | -0.09(-0.39%) |
Apr 18, 2007 | 23.33 | 23.45 | 23.20 | 23.30 | 739,744 | -0.07(-0.30%) |
Apr 17, 2007 | 23.32 | 23.41 | 23.12 | 23.37 | 910,900 | +0.03(+0.13%) |
Apr 16, 2007 | 22.99 | 23.35 | 22.99 | 23.34 | 913,220 | +0.41(+1.79%) |
Apr 13, 2007 | 22.82 | 23.00 | 22.78 | 22.93 | 608,800 | +0.16(+0.70%) |
Apr 12, 2007 | 22.70 | 22.82 | 22.50 | 22.77 | 575,500 | +0.00(+0.00%) |
Apr 11, 2007 | 22.81 | 22.87 | 22.62 | 22.77 | 718,700 | -0.01(-0.04%) |
Apr 10, 2007 | 22.80 | 22.93 | 22.70 | 22.78 | 569,400 | -0.06(-0.26%) |
Apr 09, 2007 | 22.61 | 22.92 | 22.56 | 22.84 | 417,300 | +0.18(+0.79%) |
Apr 05, 2007 | 22.94 | 22.96 | 22.55 | 22.66 | 703,000 | -0.23(-1.00%) |
Apr 04, 2007 | 22.67 | 23.05 | 22.55 | 22.89 | 1,055,884 | +0.26(+1.15%) |
Apr 03, 2007 | 22.70 | 22.85 | 22.63 | 22.63 | 492,400 | -0.02(-0.09%) |
Apr 02, 2007 | 22.50 | 22.70 | 22.41 | 22.65 | 586,825 | +0.20(+0.89%) |
Mar 30, 2007 | 22.37 | 22.56 | 22.13 | 22.45 | 774,300 | +0.14(+0.63%) |
Mar 29, 2007 | 22.55 | 22.57 | 22.17 | 22.31 | 778,500 | -0.09(-0.40%) |
Mar 28, 2007 | 22.53 | 22.64 | 22.30 | 22.40 | 722,300 | -0.16(-0.71%) |
Mar 27, 2007 | 22.81 | 22.84 | 22.52 | 22.56 | 465,800 | -0.34(-1.48%) |
Mar 26, 2007 | 22.62 | 22.90 | 22.44 | 22.90 | 789,000 | +0.32(+1.42%) |
Mar 23, 2007 | 23.01 | 23.09 | 22.50 | 22.58 | 1,305,400 | -0.35(-1.53%) |
Mar 22, 2007 | 22.73 | 23.06 | 22.57 | 22.93 | 1,130,300 | +0.18(+0.79%) |
Mar 21, 2007 | 22.54 | 22.80 | 22.26 | 22.75 | 691,658 | +0.21(+0.93%) |
Mar 20, 2007 | 22.11 | 22.54 | 22.10 | 22.54 | 677,500 | +0.44(+1.99%) |
Mar 19, 2007 | 21.88 | 22.19 | 21.83 | 22.10 | 842,500 | +0.31(+1.42%) |
Mar 16, 2007 | 21.88 | 21.94 | 21.68 | 21.79 | 985,700 | -0.09(-0.41%) |
Mar 15, 2007 | 21.70 | 21.96 | 21.69 | 21.88 | 747,700 | +0.19(+0.88%) |
Mar 14, 2007 | 21.60 | 22.02 | 21.39 | 21.69 | 1,050,800 | +0.14(+0.65%) |
Mar 13, 2007 | 22.24 | 22.17 | 21.50 | 21.55 | 1,147,900 | -0.69(-3.10%) |
Mar 12, 2007 | 21.58 | 22.44 | 21.54 | 22.24 | 1,336,800 | +0.55(+2.54%) |
Mar 09, 2007 | 21.85 | 22.00 | 21.61 | 21.69 | 784,900 | -0.04(-0.18%) |
Mar 08, 2007 | 22.10 | 22.11 | 21.68 | 21.73 | 818,800 | -0.22(-1.00%) |
Mar 07, 2007 | 21.66 | 21.97 | 21.51 | 21.95 | 1,131,700 | +0.31(+1.43%) |
Mar 06, 2007 | 21.51 | 21.68 | 21.22 | 21.64 | 1,135,300 | +0.16(+0.74%) |
Mar 05, 2007 | 21.44 | 21.80 | 20.50 | 21.48 | 1,787,600 | -0.23(-1.06%) |
Mar 02, 2007 | 22.41 | 22.41 | 21.70 | 21.71 | 1,320,500 | -0.73(-3.25%) |
Mar 01, 2007 | 22.54 | 22.69 | 21.83 | 22.44 | 2,353,420 | -0.34(-1.49%) |
Feb 28, 2007 | 23.60 | 23.75 | 22.76 | 22.78 | 1,396,500 | -0.35(-1.51%) |
Feb 27, 2007 | 23.94 | 24.00 | 22.85 | 23.13 | 1,552,700 | -0.85(-3.54%) |
Feb 26, 2007 | 23.72 | 24.03 | 23.52 | 23.98 | 1,102,601 | +0.40(+1.70%) |
Feb 23, 2007 | 23.31 | 23.60 | 23.15 | 23.58 | 525,800 | +0.32(+1.38%) |
Feb 22, 2007 | 23.57 | 23.59 | 23.16 | 23.26 | 1,001,600 | -0.31(-1.32%) |
Feb 21, 2007 | 23.50 | 23.61 | 23.34 | 23.57 | 773,100 | -0.03(-0.13%) |
Feb 20, 2007 | 23.02 | 23.67 | 22.98 | 23.60 | 1,021,600 | +0.51(+2.21%) |
Feb 16, 2007 | 22.97 | 23.28 | 22.86 | 23.09 | 585,800 | +0.01(+0.04%) |
Feb 15, 2007 | 23.06 | 23.49 | 22.85 | 23.08 | 713,700 | +0.03(+0.13%) |
Feb 14, 2007 | 23.32 | 23.58 | 23.01 | 23.05 | 859,570 | -0.17(-0.73%) |
Feb 13, 2007 | 23.27 | 23.45 | 23.11 | 23.22 | 658,783 | +0.04(+0.17%) |
Feb 12, 2007 | 23.00 | 23.30 | 22.85 | 23.18 | 618,977 | +0.28(+1.22%) |
Feb 09, 2007 | 22.99 | 23.17 | 22.80 | 22.90 | 593,100 | -0.14(-0.61%) |
Feb 08, 2007 | 23.10 | 23.15 | 22.98 | 23.04 | 573,900 | +0.00(+0.00%) |
Feb 07, 2007 | 22.84 | 23.05 | 22.80 | 23.04 | 457,600 | +0.25(+1.10%) |
Feb 06, 2007 | 22.98 | 23.00 | 22.62 | 22.79 | 665,600 | -0.17(-0.74%) |
Feb 05, 2007 | 22.91 | 22.99 | 22.80 | 22.96 | 839,600 | +0.15(+0.66%) |
Feb 02, 2007 | 22.49 | 22.99 | 22.45 | 22.81 | 1,079,600 | +0.30(+1.33%) |