Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.75 | 20.77 | 20.00 | 20.13 | 792,966 | -0.67(-3.22%) |
Apr 27, 2007 | 21.48 | 21.48 | 20.74 | 20.80 | 473,511 | -0.83(-3.84%) |
Apr 26, 2007 | 21.39 | 21.75 | 20.93 | 21.63 | 1,019,494 | +0.23(+1.07%) |
Apr 25, 2007 | 21.46 | 21.51 | 21.19 | 21.40 | 713,711 | +0.06(+0.28%) |
Apr 24, 2007 | 21.38 | 21.75 | 20.99 | 21.34 | 757,540 | -0.04(-0.19%) |
Apr 23, 2007 | 20.80 | 21.58 | 20.72 | 21.38 | 1,396,511 | +0.50(+2.39%) |
Apr 20, 2007 | 20.64 | 20.98 | 20.50 | 20.88 | 872,006 | +0.26(+1.26%) |
Apr 19, 2007 | 20.31 | 20.74 | 20.18 | 20.62 | 726,572 | +0.31(+1.53%) |
Apr 18, 2007 | 20.75 | 20.76 | 20.29 | 20.31 | 658,629 | -0.46(-2.21%) |
Apr 17, 2007 | 20.66 | 20.88 | 20.58 | 20.77 | 545,382 | +0.13(+0.63%) |
Apr 16, 2007 | 20.75 | 20.94 | 20.47 | 20.64 | 662,173 | +0.10(+0.49%) |
Apr 13, 2007 | 20.42 | 20.60 | 20.26 | 20.54 | 949,952 | +0.19(+0.93%) |
Apr 12, 2007 | 20.29 | 20.40 | 20.01 | 20.35 | 1,100,505 | +0.11(+0.54%) |
Apr 11, 2007 | 20.00 | 20.53 | 19.86 | 20.24 | 1,563,187 | +0.29(+1.45%) |
Apr 10, 2007 | 19.65 | 20.02 | 19.56 | 19.95 | 664,224 | +0.25(+1.27%) |
Apr 09, 2007 | 19.85 | 20.00 | 19.62 | 19.70 | 638,563 | -0.28(-1.40%) |
Apr 05, 2007 | 20.16 | 20.30 | 19.91 | 19.98 | 694,579 | -0.12(-0.60%) |
Apr 04, 2007 | 20.22 | 20.30 | 20.05 | 20.10 | 748,300 | -0.05(-0.25%) |
Apr 03, 2007 | 20.49 | 20.49 | 20.09 | 20.15 | 817,773 | -0.24(-1.18%) |
Apr 02, 2007 | 20.37 | 20.57 | 20.31 | 20.39 | 614,208 | -0.01(-0.05%) |
Mar 30, 2007 | 20.74 | 20.90 | 20.20 | 20.40 | 632,149 | -0.28(-1.35%) |
Mar 29, 2007 | 21.13 | 21.13 | 20.44 | 20.68 | 684,320 | -0.21(-1.01%) |
Mar 28, 2007 | 20.67 | 20.95 | 20.43 | 20.89 | 1,188,693 | +0.05(+0.24%) |
Mar 27, 2007 | 21.00 | 21.23 | 20.80 | 20.84 | 593,776 | -0.29(-1.37%) |
Mar 26, 2007 | 21.33 | 21.39 | 20.92 | 21.13 | 706,181 | -0.22(-1.03%) |
Mar 23, 2007 | 21.29 | 21.42 | 21.08 | 21.35 | 499,305 | +0.13(+0.61%) |
Mar 22, 2007 | 21.15 | 21.34 | 21.01 | 21.22 | 682,494 | -0.05(-0.24%) |
Mar 21, 2007 | 21.02 | 21.33 | 20.74 | 21.27 | 733,299 | +0.27(+1.29%) |
Mar 20, 2007 | 20.94 | 21.16 | 20.83 | 21.00 | 479,165 | +0.08(+0.38%) |
Mar 19, 2007 | 20.03 | 20.92 | 20.03 | 20.92 | 1,327,866 | +1.00(+5.02%) |
Mar 16, 2007 | 20.17 | 20.17 | 19.68 | 19.92 | 774,062 | -0.26(-1.29%) |
Mar 15, 2007 | 19.39 | 20.29 | 19.32 | 20.18 | 1,338,607 | +0.84(+4.34%) |
Mar 14, 2007 | 19.18 | 19.47 | 18.84 | 19.34 | 1,004,220 | +0.02(+0.10%) |
Mar 13, 2007 | 19.35 | 19.46 | 19.23 | 19.32 | 812,137 | -0.03(-0.16%) |
Mar 12, 2007 | 19.21 | 19.56 | 19.18 | 19.35 | 957,214 | +0.02(+0.10%) |
Mar 09, 2007 | 19.77 | 19.83 | 19.29 | 19.33 | 672,523 | -0.17(-0.87%) |
Mar 08, 2007 | 19.99 | 19.99 | 19.45 | 19.50 | 911,270 | +0.21(+1.09%) |
Mar 07, 2007 | 19.76 | 20.10 | 19.29 | 19.29 | 2,068,530 | -0.17(-0.87%) |
Mar 06, 2007 | 21.98 | 22.24 | 19.17 | 19.46 | 3,697,122 | -1.69(-7.99%) |
Mar 05, 2007 | 20.40 | 21.25 | 20.01 | 21.15 | 1,220,193 | +0.65(+3.17%) |
Mar 02, 2007 | 21.15 | 21.23 | 20.44 | 20.50 | 1,125,322 | -0.85(-3.98%) |
Mar 01, 2007 | 21.48 | 21.86 | 20.91 | 21.35 | 827,295 | -0.58(-2.64%) |
Feb 28, 2007 | 21.38 | 21.96 | 21.08 | 21.93 | 1,132,835 | +0.45(+2.09%) |
Feb 27, 2007 | 22.39 | 22.53 | 21.44 | 21.48 | 887,958 | -1.27(-5.58%) |
Feb 26, 2007 | 23.13 | 23.13 | 22.34 | 22.75 | 866,446 | -0.33(-1.43%) |
Feb 23, 2007 | 22.69 | 23.08 | 22.54 | 23.08 | 842,389 | +0.39(+1.72%) |
Feb 22, 2007 | 22.09 | 22.83 | 21.90 | 22.69 | 1,161,607 | +1.09(+5.05%) |
Feb 21, 2007 | 22.26 | 22.38 | 21.56 | 21.60 | 1,332,459 | -0.73(-3.27%) |
Feb 20, 2007 | 21.61 | 22.48 | 21.52 | 22.33 | 878,221 | +0.71(+3.28%) |
Feb 16, 2007 | 20.66 | 21.77 | 20.64 | 21.62 | 1,084,469 | +1.01(+4.90%) |
Feb 15, 2007 | 20.77 | 21.06 | 20.47 | 20.61 | 500,049 | -0.17(-0.82%) |
Feb 14, 2007 | 21.07 | 21.28 | 20.76 | 20.78 | 547,999 | -0.28(-1.33%) |
Feb 13, 2007 | 20.17 | 21.12 | 20.00 | 21.06 | 1,020,821 | +1.05(+5.25%) |
Feb 12, 2007 | 19.40 | 20.11 | 19.15 | 20.01 | 440,987 | +0.52(+2.67%) |
Feb 09, 2007 | 19.66 | 19.66 | 19.17 | 19.49 | 448,341 | -0.22(-1.12%) |
Feb 08, 2007 | 19.83 | 19.89 | 19.63 | 19.71 | 352,264 | -0.22(-1.10%) |
Feb 07, 2007 | 20.00 | 20.25 | 19.83 | 19.93 | 478,681 | -0.08(-0.40%) |
Feb 06, 2007 | 20.34 | 20.38 | 19.71 | 20.01 | 691,192 | -0.23(-1.14%) |
Feb 05, 2007 | 20.14 | 20.48 | 20.09 | 20.24 | 614,163 | +0.04(+0.20%) |
Feb 02, 2007 | 20.34 | 20.37 | 19.74 | 20.20 | 616,888 | -0.13(-0.64%) |