Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.88 | 22.07 | 21.85 | 22.04 | 23,805 | +0.07(+0.34%) |
Apr 27, 2007 | 22.14 | 22.14 | 21.88 | 21.97 | 1,617 | +0.00(+0.00%) |
Apr 26, 2007 | 21.80 | 22.07 | 21.80 | 21.97 | 11,930 | +0.14(+0.64%) |
Apr 25, 2007 | 22.02 | 22.04 | 21.79 | 21.83 | 2,377 | -0.22(-1.01%) |
Apr 24, 2007 | 22.06 | 22.14 | 22.04 | 22.05 | 624 | +0.01(+0.04%) |
Apr 23, 2007 | 22.16 | 22.30 | 22.04 | 22.04 | 3,396 | -0.36(-1.61%) |
Apr 20, 2007 | 22.13 | 22.40 | 22.13 | 22.40 | 1,585 | +0.06(+0.29%) |
Apr 19, 2007 | 22.26 | 22.71 | 22.26 | 22.34 | 3,806 | +0.04(+0.17%) |
Apr 18, 2007 | 22.31 | 22.34 | 22.30 | 22.30 | 2,084 | -0.09(-0.41%) |
Apr 17, 2007 | 22.39 | 22.39 | 22.39 | 22.39 | 3,261 | -0.01(-0.04%) |
Apr 16, 2007 | 22.72 | 22.72 | 22.33 | 22.40 | 1,214 | -0.12(-0.53%) |
Apr 13, 2007 | 22.53 | 22.53 | 22.52 | 22.52 | 610 | +0.13(+0.58%) |
Apr 12, 2007 | 22.39 | 22.39 | 22.39 | 22.39 | 1,078 | -0.05(-0.21%) |
Apr 11, 2007 | 22.53 | 22.61 | 22.44 | 22.44 | 12,077 | -0.21(-0.94%) |
Apr 10, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 107 | +0.16(+0.70%) |
Apr 09, 2007 | 22.72 | 22.72 | 22.49 | 22.50 | 528 | -0.21(-0.94%) |
Apr 05, 2007 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 22.71 | 22.71 | 22.49 | 22.71 | 1,248 | +0.04(+0.16%) |
Apr 03, 2007 | 22.70 | 22.70 | 22.67 | 22.67 | 499 | +0.08(+0.37%) |
Apr 02, 2007 | 22.52 | 22.67 | 22.52 | 22.59 | 2,588 | +0.29(+1.29%) |
Mar 30, 2007 | 22.30 | 22.30 | 22.30 | 22.30 | 107 | -0.19(-0.82%) |
Mar 29, 2007 | 22.30 | 22.49 | 22.30 | 22.49 | 5,176 | +0.02(+0.08%) |
Mar 28, 2007 | 22.44 | 22.47 | 22.34 | 22.47 | 10,234 | +0.03(+0.12%) |
Mar 27, 2007 | 22.62 | 22.62 | 22.44 | 22.44 | 889 | -0.16(-0.70%) |
Mar 26, 2007 | 22.49 | 22.68 | 22.44 | 22.60 | 2,706 | +0.74(+3.39%) |
Mar 23, 2007 | 22.35 | 22.76 | 21.86 | 21.86 | 2,180 | -0.50(-2.24%) |
Mar 22, 2007 | 22.35 | 22.36 | 22.35 | 22.36 | 334 | +0.01(+0.04%) |
Mar 21, 2007 | 22.44 | 22.45 | 22.35 | 22.35 | 1,401 | -0.17(-0.74%) |
Mar 20, 2007 | 22.50 | 22.52 | 22.50 | 22.52 | 2,809 | +0.06(+0.25%) |
Mar 19, 2007 | 22.39 | 22.46 | 22.30 | 22.46 | 2,197 | -0.05(-0.21%) |
Mar 16, 2007 | 22.61 | 22.61 | 22.49 | 22.51 | 2,810 | -0.11(-0.49%) |
Mar 15, 2007 | 22.96 | 22.97 | 22.52 | 22.62 | 25,018 | -0.38(-1.65%) |
Mar 14, 2007 | 23.18 | 23.18 | 22.51 | 23.00 | 25,761 | -0.29(-1.23%) |
Mar 13, 2007 | 23.33 | 23.51 | 23.28 | 23.28 | 1,705 | -0.05(-0.20%) |
Mar 12, 2007 | 23.51 | 23.51 | 23.33 | 23.33 | 539 | -0.32(-1.33%) |
Mar 09, 2007 | 23.82 | 23.82 | 23.20 | 23.65 | 2,911 | +0.45(+1.96%) |
Mar 08, 2007 | 23.19 | 23.19 | 23.19 | 23.19 | 547 | -0.07(-0.32%) |
Mar 07, 2007 | 23.40 | 23.40 | 23.27 | 23.27 | 382 | +0.09(+0.40%) |
Mar 06, 2007 | 23.17 | 23.17 | 23.17 | 23.17 | 107 | -0.13(-0.56%) |
Mar 05, 2007 | 23.08 | 23.36 | 22.90 | 23.30 | 1,058 | +0.24(+1.05%) |
Mar 02, 2007 | 23.46 | 23.46 | 23.06 | 23.06 | 3,941 | -0.82(-3.42%) |
Mar 01, 2007 | 23.65 | 23.88 | 23.19 | 23.88 | 1,740 | +0.00(+0.00%) |
Feb 28, 2007 | 23.28 | 23.88 | 23.28 | 23.88 | 1,512 | +0.02(+0.08%) |
Feb 27, 2007 | 23.88 | 23.88 | 23.62 | 23.86 | 754 | +0.10(+0.43%) |
Feb 26, 2007 | 23.88 | 23.88 | 23.76 | 23.76 | 1,411 | -0.13(-0.54%) |
Feb 23, 2007 | 23.52 | 23.90 | 23.52 | 23.89 | 856 | +0.18(+0.74%) |
Feb 22, 2007 | 23.66 | 23.73 | 23.66 | 23.71 | 647 | -0.21(-0.89%) |
Feb 21, 2007 | 23.79 | 23.97 | 23.79 | 23.92 | 2,695 | +0.09(+0.39%) |
Feb 20, 2007 | 24.10 | 24.10 | 23.83 | 23.83 | 647 | -0.18(-0.73%) |
Feb 16, 2007 | 23.98 | 24.02 | 23.87 | 24.01 | 5,607 | +0.14(+0.58%) |
Feb 15, 2007 | 23.96 | 23.97 | 23.87 | 23.87 | 3,626 | +0.01(+0.04%) |
Feb 14, 2007 | 23.92 | 23.97 | 23.75 | 23.86 | 7,575 | +0.21(+0.90%) |
Feb 13, 2007 | 23.51 | 23.74 | 23.51 | 23.65 | 103,392 | +0.14(+0.59%) |
Feb 12, 2007 | 23.31 | 23.54 | 23.31 | 23.51 | 10,234 | -0.05(-0.20%) |
Feb 09, 2007 | 23.52 | 23.55 | 23.52 | 23.55 | 539 | +0.29(+1.24%) |
Feb 08, 2007 | 23.18 | 23.41 | 23.14 | 23.27 | 4,242 | +0.08(+0.36%) |
Feb 07, 2007 | 23.08 | 23.32 | 23.08 | 23.18 | 4,467 | -0.04(-0.16%) |
Feb 06, 2007 | 23.18 | 23.41 | 23.04 | 23.22 | 15,280 | +0.00(+0.00%) |
Feb 05, 2007 | 23.44 | 23.48 | 23.17 | 23.22 | 4,723 | -0.08(-0.36%) |
Feb 02, 2007 | 23.69 | 23.69 | 23.27 | 23.30 | 2,104 | -0.59(-2.48%) |