Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.83 | 22.34 | 20.99 | 21.03 | 820,117 | -1.53(-6.78%) |
Apr 27, 2007 | 23.55 | 23.59 | 22.33 | 22.56 | 425,916 | -0.89(-3.80%) |
Apr 26, 2007 | 22.09 | 23.57 | 22.05 | 23.45 | 458,812 | +1.31(+5.92%) |
Apr 25, 2007 | 22.35 | 22.40 | 21.88 | 22.14 | 285,281 | -0.01(-0.05%) |
Apr 24, 2007 | 22.49 | 22.49 | 21.87 | 22.15 | 310,345 | -0.23(-1.03%) |
Apr 23, 2007 | 21.75 | 22.48 | 21.68 | 22.38 | 245,896 | +0.64(+2.94%) |
Apr 20, 2007 | 21.87 | 22.39 | 21.55 | 21.74 | 194,930 | +0.11(+0.51%) |
Apr 19, 2007 | 21.46 | 21.73 | 21.12 | 21.63 | 397,450 | +0.35(+1.64%) |
Apr 18, 2007 | 22.51 | 22.51 | 21.21 | 21.28 | 502,655 | -1.17(-5.21%) |
Apr 17, 2007 | 22.50 | 22.50 | 22.03 | 22.45 | 319,645 | +0.00(+0.00%) |
Apr 16, 2007 | 21.95 | 22.49 | 21.65 | 22.45 | 410,139 | +0.58(+2.65%) |
Apr 13, 2007 | 21.27 | 21.90 | 21.22 | 21.87 | 325,959 | +0.66(+3.11%) |
Apr 12, 2007 | 21.10 | 21.38 | 20.60 | 21.21 | 419,818 | -0.05(-0.24%) |
Apr 11, 2007 | 21.68 | 21.70 | 21.01 | 21.26 | 617,506 | -0.16(-0.75%) |
Apr 10, 2007 | 21.10 | 21.45 | 20.95 | 21.42 | 418,814 | +0.27(+1.28%) |
Apr 09, 2007 | 21.18 | 21.37 | 21.00 | 21.15 | 484,119 | -0.17(-0.80%) |
Apr 05, 2007 | 21.33 | 21.63 | 21.24 | 21.32 | 368,682 | +0.03(+0.14%) |
Apr 04, 2007 | 22.43 | 22.55 | 21.05 | 21.29 | 482,552 | -1.22(-5.42%) |
Apr 03, 2007 | 22.18 | 22.70 | 22.11 | 22.51 | 338,095 | +0.46(+2.09%) |
Apr 02, 2007 | 22.54 | 23.07 | 21.99 | 22.05 | 329,525 | -0.42(-1.87%) |
Mar 30, 2007 | 22.08 | 22.47 | 21.94 | 22.47 | 270,245 | +0.54(+2.46%) |
Mar 29, 2007 | 22.10 | 22.41 | 21.73 | 21.93 | 244,593 | +0.11(+0.50%) |
Mar 28, 2007 | 22.28 | 22.42 | 21.80 | 21.82 | 363,398 | -0.58(-2.59%) |
Mar 27, 2007 | 22.95 | 22.95 | 22.13 | 22.40 | 240,794 | -0.59(-2.57%) |
Mar 26, 2007 | 22.82 | 23.07 | 22.50 | 22.99 | 241,737 | +0.29(+1.28%) |
Mar 23, 2007 | 22.45 | 22.88 | 22.33 | 22.70 | 243,950 | +0.29(+1.29%) |
Mar 22, 2007 | 22.10 | 22.47 | 21.99 | 22.41 | 445,849 | +0.21(+0.95%) |
Mar 21, 2007 | 22.00 | 22.21 | 21.00 | 22.20 | 618,573 | -0.47(-2.07%) |
Mar 20, 2007 | 23.05 | 23.12 | 22.48 | 22.67 | 434,419 | -0.33(-1.43%) |
Mar 19, 2007 | 23.00 | 23.75 | 22.95 | 23.00 | 739,205 | +0.96(+4.36%) |
Mar 16, 2007 | 22.01 | 22.46 | 22.01 | 22.04 | 347,170 | -0.04(-0.18%) |
Mar 15, 2007 | 21.56 | 22.17 | 21.55 | 22.08 | 327,570 | +0.56(+2.60%) |
Mar 14, 2007 | 21.12 | 21.68 | 20.88 | 21.52 | 345,854 | +0.35(+1.65%) |
Mar 13, 2007 | 22.43 | 22.45 | 20.88 | 21.17 | 407,994 | -1.26(-5.62%) |
Mar 12, 2007 | 21.86 | 22.45 | 21.83 | 22.43 | 227,045 | +0.54(+2.47%) |
Mar 09, 2007 | 22.28 | 22.30 | 21.62 | 21.89 | 252,674 | +0.03(+0.14%) |
Mar 08, 2007 | 21.25 | 22.28 | 21.25 | 21.86 | 229,528 | +0.60(+2.82%) |
Mar 07, 2007 | 20.76 | 21.54 | 20.74 | 21.26 | 314,895 | +0.51(+2.46%) |
Mar 06, 2007 | 20.20 | 21.05 | 20.20 | 20.75 | 311,214 | +0.35(+1.72%) |
Mar 05, 2007 | 20.91 | 21.07 | 20.26 | 20.40 | 329,018 | -0.51(-2.44%) |
Mar 02, 2007 | 20.73 | 21.23 | 20.54 | 20.91 | 572,892 | -0.10(-0.48%) |
Mar 01, 2007 | 21.01 | 21.31 | 20.52 | 21.01 | 321,470 | +0.01(+0.05%) |
Feb 28, 2007 | 21.41 | 21.41 | 20.58 | 21.00 | 350,862 | -0.48(-2.23%) |
Feb 27, 2007 | 21.93 | 21.93 | 21.17 | 21.48 | 374,822 | -0.74(-3.33%) |
Feb 26, 2007 | 22.35 | 22.65 | 20.50 | 22.22 | 168,931 | +0.01(+0.05%) |
Feb 23, 2007 | 22.20 | 22.37 | 21.95 | 22.21 | 114,825 | +0.02(+0.09%) |
Feb 22, 2007 | 22.35 | 22.36 | 21.76 | 22.19 | 216,040 | -0.17(-0.76%) |
Feb 21, 2007 | 22.55 | 22.59 | 22.11 | 22.36 | 238,136 | -0.19(-0.84%) |
Feb 20, 2007 | 21.44 | 23.00 | 21.35 | 22.55 | 458,011 | +1.20(+5.62%) |
Feb 16, 2007 | 20.95 | 21.52 | 20.77 | 21.35 | 303,857 | +0.31(+1.47%) |
Feb 15, 2007 | 20.92 | 21.20 | 20.79 | 21.04 | 255,958 | +0.05(+0.24%) |
Feb 14, 2007 | 21.29 | 21.35 | 20.90 | 20.99 | 344,917 | -0.22(-1.04%) |
Feb 13, 2007 | 20.68 | 21.51 | 20.68 | 21.21 | 353,228 | +0.70(+3.41%) |
Feb 12, 2007 | 20.56 | 21.15 | 20.40 | 20.51 | 326,681 | -0.09(-0.44%) |
Feb 09, 2007 | 20.65 | 21.17 | 20.46 | 20.60 | 366,571 | +0.19(+0.93%) |
Feb 08, 2007 | 19.93 | 20.96 | 19.93 | 20.41 | 272,327 | +0.41(+2.05%) |
Feb 07, 2007 | 19.79 | 20.19 | 19.76 | 20.00 | 849,923 | +0.35(+1.78%) |
Feb 06, 2007 | 19.18 | 19.77 | 18.96 | 19.65 | 501,798 | +0.56(+2.93%) |
Feb 05, 2007 | 20.15 | 20.25 | 18.97 | 19.09 | 424,722 | +0.01(+0.05%) |
Feb 02, 2007 | 19.23 | 19.34 | 18.97 | 19.08 | 152,776 | -0.04(-0.21%) |