Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.55 | 21.60 | 21.35 | 21.55 | 6,977 | +0.25(+1.17%) |
Apr 27, 2007 | 20.95 | 21.75 | 21.30 | 21.30 | 26,822 | +0.35(+1.67%) |
Apr 26, 2007 | 20.95 | 21.40 | 20.95 | 20.95 | 30,121 | +0.05(+0.24%) |
Apr 25, 2007 | 20.60 | 20.90 | 20.65 | 20.90 | 28,046 | +0.30(+1.46%) |
Apr 24, 2007 | 20.60 | 20.70 | 20.50 | 20.60 | 36,533 | -0.05(-0.24%) |
Apr 23, 2007 | 20.65 | 20.85 | 20.65 | 20.65 | 21,970 | -0.10(-0.48%) |
Apr 20, 2007 | 20.75 | 21.10 | 20.75 | 20.75 | 31,986 | -0.05(-0.24%) |
Apr 19, 2007 | 21.35 | 21.00 | 20.80 | 20.80 | 19,938 | -0.55(-2.58%) |
Apr 18, 2007 | 21.35 | 21.45 | 21.20 | 21.35 | 18,130 | +0.85(+4.15%) |
Apr 17, 2007 | 20.50 | 20.65 | 20.35 | 20.50 | 30,800 | -0.30(-1.44%) |
Apr 16, 2007 | 20.80 | 20.80 | 20.55 | 20.80 | 34,013 | +0.60(+2.97%) |
Apr 13, 2007 | 20.20 | 20.35 | 20.10 | 20.20 | 13,461 | -0.10(-0.49%) |
Apr 12, 2007 | 20.30 | 20.35 | 20.05 | 20.30 | 23,538 | +0.15(+0.74%) |
Apr 11, 2007 | 20.15 | 20.55 | 20.15 | 20.15 | 35,620 | -0.10(-0.49%) |
Apr 10, 2007 | 20.25 | 20.55 | 20.20 | 20.25 | 11,734 | -0.25(-1.22%) |
Apr 09, 2007 | 20.50 | 20.75 | 20.50 | 20.50 | 11,369 | +0.25(+1.23%) |
Apr 05, 2007 | 20.25 | 20.47 | 20.15 | 20.25 | 39,045 | -0.12(-0.59%) |
Apr 04, 2007 | 20.37 | 20.60 | 20.30 | 20.37 | 18,577 | +0.42(+2.11%) |
Apr 03, 2007 | 19.95 | 20.15 | 19.90 | 19.95 | 26,589 | -0.05(-0.25%) |
Apr 02, 2007 | 20.00 | 20.20 | 19.90 | 20.00 | 25,411 | -0.15(-0.74%) |
Mar 30, 2007 | 20.15 | 20.59 | 20.15 | 20.15 | 40,173 | -0.25(-1.23%) |
Mar 29, 2007 | 20.40 | 20.50 | 20.25 | 20.40 | 48,945 | -0.10(-0.49%) |
Mar 28, 2007 | 20.50 | 20.75 | 20.45 | 20.50 | 69,153 | +0.15(+0.74%) |
Mar 27, 2007 | 20.35 | 20.60 | 20.35 | 20.35 | 22,774 | -0.35(-1.69%) |
Mar 26, 2007 | 20.70 | 20.80 | 20.65 | 20.70 | 94,080 | -0.20(-0.96%) |
Mar 23, 2007 | 20.90 | 21.20 | 20.80 | 20.90 | 34,769 | -0.10(-0.48%) |
Mar 22, 2007 | 21.00 | 21.10 | 20.80 | 21.00 | 31,586 | +0.45(+2.19%) |
Mar 21, 2007 | 20.55 | 20.55 | 20.10 | 20.55 | 20,112 | +0.30(+1.48%) |
Mar 20, 2007 | 20.25 | 20.40 | 20.15 | 20.25 | 41,943 | +0.00(+0.00%) |
Mar 19, 2007 | 20.25 | 20.45 | 20.10 | 20.25 | 18,434 | +0.35(+1.76%) |
Mar 16, 2007 | 19.90 | 20.25 | 19.90 | 19.90 | 18,927 | -0.20(-1.00%) |
Mar 15, 2007 | 20.10 | 20.35 | 20.00 | 20.10 | 32,837 | -0.05(-0.25%) |
Mar 14, 2007 | 20.15 | 20.35 | 20.05 | 20.15 | 39,442 | +0.05(+0.25%) |
Mar 13, 2007 | 20.40 | 20.70 | 20.00 | 20.10 | 30,435 | -0.30(-1.47%) |
Mar 12, 2007 | 20.40 | 20.75 | 20.35 | 20.40 | 19,605 | +0.10(+0.49%) |
Mar 09, 2007 | 20.30 | 20.50 | 20.25 | 20.30 | 37,471 | -0.20(-0.98%) |
Mar 08, 2007 | 20.50 | 20.65 | 20.30 | 20.50 | 44,609 | +0.25(+1.23%) |
Mar 07, 2007 | 20.25 | 20.45 | 20.15 | 20.25 | 81,927 | +0.00(+0.00%) |
Mar 06, 2007 | 20.25 | 20.55 | 20.25 | 20.25 | 41,521 | +0.05(+0.25%) |
Mar 05, 2007 | 20.20 | 20.55 | 20.20 | 20.20 | 26,481 | -0.45(-2.18%) |
Mar 02, 2007 | 20.70 | 20.85 | 20.50 | 20.65 | 26,824 | -0.05(-0.24%) |
Mar 01, 2007 | 20.70 | 21.00 | 20.50 | 20.70 | 28,199 | -0.25(-1.19%) |
Feb 28, 2007 | 20.95 | 21.30 | 20.95 | 20.95 | 46,923 | +0.65(+3.20%) |
Feb 27, 2007 | 20.30 | 21.45 | 20.30 | 20.30 | 65,074 | -0.70(-3.33%) |
Feb 26, 2007 | 21.00 | 21.35 | 21.00 | 21.00 | 35,798 | -0.25(-1.18%) |
Feb 23, 2007 | 21.25 | 21.45 | 21.25 | 21.25 | 50,367 | +0.40(+1.92%) |
Feb 22, 2007 | 20.85 | 21.20 | 20.85 | 20.85 | 48,604 | +0.15(+0.72%) |
Feb 21, 2007 | 20.70 | 21.00 | 20.65 | 20.70 | 30,182 | -0.50(-2.36%) |
Feb 20, 2007 | 21.20 | 21.35 | 21.05 | 21.20 | 26,453 | -0.05(-0.24%) |
Feb 16, 2007 | 21.25 | 21.40 | 21.15 | 21.25 | 82,119 | +0.00(+0.00%) |
Feb 15, 2007 | 21.25 | 21.50 | 21.15 | 21.25 | 22,200 | +0.10(+0.47%) |
Feb 14, 2007 | 21.15 | 21.20 | 20.85 | 21.15 | 28,045 | +0.25(+1.20%) |
Feb 13, 2007 | 20.90 | 21.05 | 20.75 | 20.90 | 28,153 | +0.15(+0.72%) |
Feb 12, 2007 | 20.70 | 21.05 | 20.70 | 20.75 | 25,400 | +0.05(+0.24%) |
Feb 09, 2007 | 20.70 | 21.00 | 20.70 | 20.70 | 30,946 | +0.15(+0.73%) |
Feb 08, 2007 | 20.55 | 20.90 | 20.55 | 20.55 | 34,314 | -0.35(-1.67%) |
Feb 07, 2007 | 20.90 | 21.15 | 20.90 | 20.90 | 95,697 | -0.40(-1.88%) |
Feb 06, 2007 | 21.30 | 21.50 | 21.15 | 21.30 | 15,235 | -0.25(-1.16%) |
Feb 05, 2007 | 21.55 | 21.55 | 21.25 | 21.55 | 14,227 | +0.25(+1.17%) |
Feb 02, 2007 | 21.30 | 21.65 | 21.25 | 21.30 | 15,185 | -0.75(-3.40%) |