Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.90 | 24.90 | 23.32 | 23.52 | 666,912 | -1.38(-5.54%) |
Apr 27, 2007 | 24.06 | 25.16 | 24.06 | 24.90 | 747,266 | +0.63(+2.60%) |
Apr 26, 2007 | 24.00 | 24.67 | 24.00 | 24.27 | 509,241 | +0.22(+0.91%) |
Apr 25, 2007 | 23.30 | 24.30 | 23.00 | 24.05 | 601,610 | +0.88(+3.80%) |
Apr 24, 2007 | 23.75 | 23.98 | 23.04 | 23.17 | 396,062 | -0.80(-3.34%) |
Apr 23, 2007 | 23.75 | 24.05 | 23.75 | 23.97 | 238,047 | +0.14(+0.59%) |
Apr 20, 2007 | 23.83 | 24.05 | 23.76 | 23.83 | 271,408 | +0.07(+0.29%) |
Apr 19, 2007 | 24.22 | 24.22 | 23.60 | 23.76 | 308,319 | -0.46(-1.90%) |
Apr 18, 2007 | 23.95 | 24.34 | 23.67 | 24.22 | 193,810 | +0.40(+1.68%) |
Apr 17, 2007 | 24.82 | 24.84 | 23.75 | 23.82 | 509,442 | -0.75(-3.05%) |
Apr 16, 2007 | 25.05 | 25.05 | 24.38 | 24.57 | 499,651 | -0.30(-1.21%) |
Apr 13, 2007 | 24.60 | 25.19 | 24.60 | 24.87 | 550,923 | +0.31(+1.26%) |
Apr 12, 2007 | 23.86 | 24.83 | 23.81 | 24.56 | 741,206 | +0.79(+3.32%) |
Apr 11, 2007 | 23.75 | 23.83 | 23.52 | 23.77 | 682,865 | -0.03(-0.13%) |
Apr 10, 2007 | 24.20 | 24.20 | 23.60 | 23.80 | 1,020,063 | -0.29(-1.20%) |
Apr 09, 2007 | 23.86 | 24.46 | 23.71 | 24.09 | 366,848 | +0.24(+1.01%) |
Apr 05, 2007 | 23.75 | 23.87 | 23.26 | 23.85 | 250,130 | +0.30(+1.27%) |
Apr 04, 2007 | 22.80 | 23.70 | 22.80 | 23.55 | 376,805 | +0.71(+3.11%) |
Apr 03, 2007 | 22.40 | 22.98 | 22.22 | 22.84 | 333,848 | -0.41(-1.76%) |
Apr 02, 2007 | 22.61 | 23.25 | 22.61 | 23.25 | 387,544 | +0.40(+1.75%) |
Mar 30, 2007 | 23.05 | 23.05 | 22.54 | 22.85 | 578,687 | -0.15(-0.65%) |
Mar 29, 2007 | 22.70 | 23.05 | 22.67 | 23.00 | 480,297 | +0.45(+2.00%) |
Mar 28, 2007 | 22.82 | 23.00 | 22.50 | 22.55 | 317,385 | -0.32(-1.40%) |
Mar 27, 2007 | 23.00 | 23.05 | 22.79 | 22.87 | 209,184 | -0.22(-0.95%) |
Mar 26, 2007 | 23.20 | 23.46 | 23.01 | 23.09 | 363,834 | -0.11(-0.47%) |
Mar 23, 2007 | 22.95 | 23.46 | 22.95 | 23.20 | 409,594 | +0.20(+0.87%) |
Mar 22, 2007 | 23.00 | 23.18 | 22.83 | 23.00 | 680,698 | -0.02(-0.09%) |
Mar 21, 2007 | 22.81 | 23.24 | 22.81 | 23.02 | 468,403 | +0.08(+0.35%) |
Mar 20, 2007 | 23.53 | 24.00 | 22.92 | 22.94 | 649,268 | -0.59(-2.51%) |
Mar 19, 2007 | 22.50 | 23.72 | 22.50 | 23.53 | 383,032 | +1.09(+4.86%) |
Mar 16, 2007 | 22.43 | 22.97 | 22.12 | 22.44 | 400,744 | +0.00(+0.00%) |
Mar 15, 2007 | 22.90 | 23.00 | 22.40 | 22.44 | 172,385 | -0.46(-2.01%) |
Mar 14, 2007 | 22.50 | 23.00 | 22.10 | 22.90 | 441,646 | +0.10(+0.44%) |
Mar 13, 2007 | 23.16 | 23.20 | 22.66 | 22.80 | 527,951 | -0.29(-1.26%) |
Mar 12, 2007 | 23.22 | 23.30 | 22.99 | 23.09 | 314,497 | -0.06(-0.26%) |
Mar 09, 2007 | 23.31 | 23.53 | 23.14 | 23.15 | 214,084 | -0.25(-1.07%) |
Mar 08, 2007 | 23.85 | 23.90 | 23.29 | 23.40 | 302,842 | -0.40(-1.68%) |
Mar 07, 2007 | 23.00 | 23.90 | 22.99 | 23.80 | 183,845 | +0.82(+3.57%) |
Mar 06, 2007 | 23.00 | 23.35 | 22.75 | 22.98 | 755,632 | +0.27(+1.19%) |
Mar 05, 2007 | 22.50 | 23.08 | 22.50 | 22.71 | 264,905 | -0.23(-1.00%) |
Mar 02, 2007 | 23.00 | 23.12 | 22.20 | 22.94 | 327,723 | -0.06(-0.26%) |
Mar 01, 2007 | 23.37 | 23.37 | 22.75 | 23.00 | 1,202,125 | -0.30(-1.29%) |
Feb 28, 2007 | 22.10 | 23.60 | 22.10 | 23.30 | 1,093,092 | -0.20(-0.85%) |
Feb 27, 2007 | 23.60 | 23.89 | 23.50 | 23.50 | 230,644 | -0.60(-2.49%) |
Feb 26, 2007 | 23.50 | 24.44 | 23.50 | 24.10 | 295,553 | +0.60(+2.55%) |
Feb 23, 2007 | 23.46 | 23.80 | 23.41 | 23.50 | 383,369 | -0.01(-0.04%) |
Feb 22, 2007 | 23.88 | 23.88 | 23.33 | 23.51 | 544,876 | +0.01(+0.04%) |
Feb 21, 2007 | 22.99 | 23.71 | 22.70 | 23.50 | 903,126 | +0.47(+2.04%) |
Feb 20, 2007 | 23.13 | 23.25 | 22.50 | 23.03 | 322,545 | +0.02(+0.09%) |
Feb 16, 2007 | 22.19 | 23.17 | 22.18 | 23.01 | 423,806 | +0.80(+3.60%) |
Feb 15, 2007 | 22.25 | 22.33 | 22.00 | 22.21 | 384,422 | -0.29(-1.29%) |
Feb 14, 2007 | 22.20 | 23.00 | 22.20 | 22.50 | 398,761 | +0.34(+1.53%) |
Feb 13, 2007 | 22.20 | 22.20 | 21.89 | 22.16 | 335,146 | +0.16(+0.73%) |
Feb 12, 2007 | 22.30 | 22.40 | 22.00 | 22.00 | 447,315 | -0.38(-1.70%) |
Feb 09, 2007 | 21.84 | 22.45 | 21.79 | 22.38 | 572,129 | +0.54(+2.47%) |
Feb 08, 2007 | 22.18 | 22.18 | 21.66 | 21.84 | 203,448 | -0.16(-0.73%) |
Feb 07, 2007 | 21.31 | 22.10 | 21.18 | 22.00 | 396,996 | +0.70(+3.29%) |
Feb 06, 2007 | 21.53 | 21.93 | 21.25 | 21.30 | 639,321 | -0.03(-0.14%) |
Feb 05, 2007 | 21.79 | 22.18 | 20.89 | 21.33 | 755,875 | -0.32(-1.48%) |
Feb 02, 2007 | 20.00 | 22.50 | 20.00 | 21.65 | 943,171 | +1.75(+8.79%) |