Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.93 | 24.56 | 23.88 | 24.19 | 1,439,914 | +0.34(+1.41%) |
Apr 27, 2007 | 23.51 | 23.94 | 23.36 | 23.86 | 1,341,046 | +0.26(+1.11%) |
Apr 26, 2007 | 23.69 | 23.97 | 23.56 | 23.59 | 1,260,125 | -0.30(-1.25%) |
Apr 25, 2007 | 23.76 | 23.98 | 23.71 | 23.89 | 723,642 | +0.15(+0.63%) |
Apr 24, 2007 | 23.79 | 23.85 | 23.62 | 23.74 | 851,674 | -0.05(-0.21%) |
Apr 23, 2007 | 24.00 | 24.06 | 23.71 | 23.79 | 865,935 | -0.15(-0.63%) |
Apr 20, 2007 | 23.91 | 24.01 | 23.81 | 23.94 | 702,971 | +0.26(+1.09%) |
Apr 19, 2007 | 23.46 | 23.94 | 23.31 | 23.69 | 1,049,570 | -0.15(-0.63%) |
Apr 18, 2007 | 23.71 | 23.87 | 23.66 | 23.84 | 796,231 | +0.05(+0.23%) |
Apr 17, 2007 | 23.51 | 23.92 | 23.49 | 23.78 | 764,023 | +0.27(+1.13%) |
Apr 16, 2007 | 23.29 | 23.59 | 23.04 | 23.51 | 1,167,827 | +0.51(+2.22%) |
Apr 13, 2007 | 23.12 | 23.24 | 22.77 | 23.00 | 1,462,828 | -0.12(-0.52%) |
Apr 12, 2007 | 22.82 | 23.23 | 22.65 | 23.12 | 621,249 | +0.15(+0.63%) |
Apr 11, 2007 | 23.00 | 23.18 | 22.92 | 22.98 | 1,019,124 | +0.00(+0.00%) |
Apr 10, 2007 | 23.28 | 23.28 | 22.89 | 22.98 | 1,015,759 | -0.13(-0.56%) |
Apr 09, 2007 | 22.88 | 23.24 | 22.77 | 23.11 | 1,476,449 | +0.32(+1.42%) |
Apr 05, 2007 | 22.51 | 22.84 | 22.42 | 22.78 | 1,015,759 | +0.24(+1.05%) |
Apr 04, 2007 | 22.50 | 22.55 | 22.24 | 22.55 | 788,059 | +0.07(+0.30%) |
Apr 03, 2007 | 22.36 | 22.51 | 22.10 | 22.48 | 1,127,767 | +0.20(+0.90%) |
Apr 02, 2007 | 21.88 | 22.40 | 21.76 | 22.28 | 1,026,976 | +0.54(+2.47%) |
Mar 30, 2007 | 21.90 | 22.01 | 21.66 | 21.74 | 886,286 | -0.20(-0.93%) |
Mar 29, 2007 | 22.14 | 22.23 | 21.82 | 21.95 | 742,230 | +0.02(+0.09%) |
Mar 28, 2007 | 21.74 | 21.98 | 21.55 | 21.93 | 948,619 | -0.01(-0.06%) |
Mar 27, 2007 | 22.17 | 22.26 | 21.85 | 21.94 | 809,851 | -0.36(-1.62%) |
Mar 26, 2007 | 22.49 | 22.49 | 22.09 | 22.30 | 746,076 | +0.04(+0.17%) |
Mar 23, 2007 | 22.13 | 22.30 | 22.05 | 22.26 | 681,659 | +0.13(+0.58%) |
Mar 22, 2007 | 22.39 | 22.41 | 22.06 | 22.13 | 953,346 | -0.29(-1.30%) |
Mar 21, 2007 | 22.13 | 22.42 | 22.07 | 22.42 | 873,787 | +0.32(+1.43%) |
Mar 20, 2007 | 22.16 | 22.30 | 21.86 | 22.11 | 634,228 | +0.05(+0.23%) |
Mar 19, 2007 | 21.96 | 22.14 | 21.95 | 22.06 | 754,889 | +0.36(+1.65%) |
Mar 16, 2007 | 21.65 | 22.16 | 21.63 | 21.70 | 903,752 | +0.06(+0.27%) |
Mar 15, 2007 | 21.51 | 21.88 | 21.47 | 21.64 | 722,360 | +0.16(+0.76%) |
Mar 14, 2007 | 21.34 | 21.58 | 21.07 | 21.48 | 1,203,720 | +0.08(+0.39%) |
Mar 13, 2007 | 22.07 | 22.13 | 21.36 | 21.40 | 961,919 | -0.67(-3.05%) |
Mar 12, 2007 | 22.14 | 22.30 | 21.89 | 22.07 | 642,881 | -0.12(-0.56%) |
Mar 09, 2007 | 22.19 | 22.30 | 22.06 | 22.20 | 792,065 | +0.20(+0.93%) |
Mar 08, 2007 | 22.00 | 22.09 | 21.93 | 21.99 | 1,060,146 | +0.01(+0.04%) |
Mar 07, 2007 | 22.05 | 22.15 | 21.89 | 21.98 | 1,009,830 | -0.06(-0.26%) |
Mar 06, 2007 | 22.03 | 22.34 | 21.93 | 22.04 | 1,479,333 | +0.42(+1.96%) |
Mar 05, 2007 | 21.65 | 22.26 | 21.16 | 21.62 | 1,824,010 | -0.34(-1.55%) |
Mar 02, 2007 | 22.57 | 22.77 | 21.95 | 21.96 | 1,422,768 | -0.61(-2.71%) |
Mar 01, 2007 | 21.82 | 22.70 | 20.83 | 22.57 | 2,169,346 | +0.20(+0.89%) |
Feb 28, 2007 | 22.78 | 23.22 | 22.33 | 22.37 | 1,243,941 | -0.31(-1.36%) |
Feb 27, 2007 | 23.51 | 23.51 | 22.13 | 22.68 | 2,683,695 | -1.06(-4.47%) |
Feb 26, 2007 | 23.71 | 24.32 | 23.60 | 23.74 | 2,601,700 | +0.70(+3.05%) |
Feb 23, 2007 | 23.11 | 23.18 | 22.77 | 23.04 | 639,997 | +0.24(+1.06%) |
Feb 22, 2007 | 23.13 | 23.27 | 22.55 | 22.80 | 1,039,154 | -0.34(-1.47%) |
Feb 21, 2007 | 22.64 | 23.14 | 22.51 | 23.14 | 1,190,100 | +0.48(+2.13%) |
Feb 20, 2007 | 22.18 | 22.84 | 21.93 | 22.65 | 1,300,025 | +0.02(+0.09%) |
Feb 16, 2007 | 22.36 | 22.65 | 22.31 | 22.63 | 1,336,079 | +0.23(+1.02%) |
Feb 15, 2007 | 22.07 | 22.42 | 22.01 | 22.40 | 1,155,809 | +0.21(+0.94%) |
Feb 14, 2007 | 21.59 | 22.42 | 21.59 | 22.20 | 1,813,857 | +0.71(+3.29%) |
Feb 13, 2007 | 21.14 | 21.57 | 20.94 | 21.49 | 2,054,595 | +0.76(+3.67%) |
Feb 12, 2007 | 20.63 | 21.07 | 20.59 | 20.73 | 877,818 | -0.01(-0.06%) |
Feb 09, 2007 | 20.62 | 21.36 | 20.50 | 20.74 | 2,242,395 | +0.31(+1.53%) |
Feb 08, 2007 | 20.76 | 20.76 | 20.39 | 20.43 | 602,341 | -0.34(-1.64%) |
Feb 07, 2007 | 21.15 | 21.17 | 20.53 | 20.77 | 761,299 | -0.26(-1.25%) |
Feb 06, 2007 | 20.89 | 21.11 | 20.84 | 21.03 | 972,495 | +0.28(+1.34%) |
Feb 05, 2007 | 20.30 | 20.77 | 20.19 | 20.75 | 698,645 | +0.42(+2.07%) |
Feb 02, 2007 | 20.17 | 20.39 | 20.09 | 20.33 | 628,620 | +0.14(+0.70%) |