Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.16 | 21.17 | 20.44 | 20.44 | 2,133,514 | -0.79(-3.72%) |
Apr 27, 2007 | 21.56 | 21.56 | 21.17 | 21.23 | 1,766,500 | -0.38(-1.76%) |
Apr 26, 2007 | 21.75 | 21.76 | 21.44 | 21.61 | 1,280,500 | -0.21(-0.96%) |
Apr 25, 2007 | 21.62 | 21.89 | 21.62 | 21.82 | 1,294,048 | +0.20(+0.93%) |
Apr 24, 2007 | 21.88 | 21.88 | 21.55 | 21.62 | 1,157,800 | -0.24(-1.10%) |
Apr 23, 2007 | 21.94 | 21.95 | 21.75 | 21.86 | 822,000 | -0.14(-0.64%) |
Apr 20, 2007 | 21.04 | 22.05 | 21.04 | 22.00 | 1,555,421 | +0.48(+2.23%) |
Apr 19, 2007 | 22.37 | 22.37 | 20.68 | 21.52 | 1,489,800 | -0.01(-0.05%) |
Apr 18, 2007 | 21.34 | 21.67 | 21.23 | 21.53 | 1,607,500 | +0.19(+0.89%) |
Apr 17, 2007 | 21.20 | 21.36 | 21.17 | 21.34 | 1,116,100 | +0.18(+0.85%) |
Apr 16, 2007 | 20.83 | 21.17 | 20.81 | 21.16 | 1,253,864 | +0.40(+1.93%) |
Apr 13, 2007 | 20.75 | 20.85 | 20.55 | 20.76 | 961,100 | -0.01(-0.05%) |
Apr 12, 2007 | 20.74 | 20.85 | 20.53 | 20.77 | 1,048,400 | +0.03(+0.14%) |
Apr 11, 2007 | 20.93 | 21.03 | 20.73 | 20.74 | 1,112,800 | -0.16(-0.77%) |
Apr 10, 2007 | 20.97 | 20.97 | 20.87 | 20.90 | 1,188,400 | -0.05(-0.24%) |
Apr 09, 2007 | 21.10 | 21.16 | 20.93 | 20.95 | 1,111,200 | -0.07(-0.33%) |
Apr 05, 2007 | 20.99 | 21.04 | 20.94 | 21.02 | 1,288,876 | +0.06(+0.29%) |
Apr 04, 2007 | 21.25 | 21.29 | 20.90 | 20.96 | 1,347,900 | -0.39(-1.83%) |
Apr 03, 2007 | 21.20 | 21.40 | 21.19 | 21.35 | 1,301,400 | +0.22(+1.04%) |
Apr 02, 2007 | 21.24 | 21.25 | 21.10 | 21.13 | 855,100 | -0.11(-0.52%) |
Mar 30, 2007 | 21.06 | 21.25 | 20.99 | 21.24 | 1,609,000 | +0.18(+0.85%) |
Mar 29, 2007 | 21.24 | 21.25 | 20.93 | 21.06 | 1,239,400 | -0.16(-0.75%) |
Mar 28, 2007 | 21.40 | 21.40 | 21.19 | 21.22 | 722,000 | -0.23(-1.07%) |
Mar 27, 2007 | 21.63 | 21.63 | 21.37 | 21.45 | 497,200 | -0.19(-0.88%) |
Mar 26, 2007 | 21.68 | 21.70 | 21.43 | 21.64 | 631,300 | -0.07(-0.32%) |
Mar 23, 2007 | 21.54 | 21.80 | 21.40 | 21.71 | 693,900 | +0.16(+0.74%) |
Mar 22, 2007 | 21.48 | 21.61 | 21.41 | 21.55 | 942,100 | +0.14(+0.65%) |
Mar 21, 2007 | 21.19 | 21.41 | 21.14 | 21.41 | 1,267,700 | +0.21(+0.99%) |
Mar 20, 2007 | 21.17 | 21.24 | 21.14 | 21.20 | 1,000,300 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.20 | 21.04 | 21.19 | 1,372,900 | +0.19(+0.90%) |
Mar 16, 2007 | 21.15 | 21.20 | 21.00 | 21.00 | 1,100,100 | -0.15(-0.71%) |
Mar 15, 2007 | 21.01 | 21.30 | 21.00 | 21.15 | 890,900 | +0.15(+0.71%) |
Mar 14, 2007 | 21.23 | 21.28 | 20.67 | 21.00 | 1,714,500 | -0.23(-1.08%) |
Mar 13, 2007 | 21.64 | 21.57 | 21.14 | 21.23 | 1,367,000 | -0.41(-1.89%) |
Mar 12, 2007 | 21.68 | 21.69 | 21.47 | 21.64 | 773,200 | -0.03(-0.14%) |
Mar 09, 2007 | 21.67 | 21.76 | 21.51 | 21.67 | 797,300 | +0.07(+0.32%) |
Mar 08, 2007 | 22.72 | 22.72 | 21.26 | 21.60 | 1,436,600 | -0.03(-0.14%) |
Mar 07, 2007 | 21.49 | 21.77 | 21.48 | 21.63 | 1,131,026 | +0.16(+0.75%) |
Mar 06, 2007 | 21.50 | 21.60 | 21.35 | 21.47 | 1,608,100 | +0.09(+0.42%) |
Mar 05, 2007 | 21.76 | 21.85 | 21.35 | 21.38 | 1,540,000 | -0.45(-2.06%) |
Mar 02, 2007 | 21.92 | 22.04 | 21.76 | 21.83 | 1,573,700 | -0.09(-0.41%) |
Mar 01, 2007 | 21.97 | 22.04 | 21.32 | 21.92 | 1,508,938 | -0.04(-0.18%) |
Feb 28, 2007 | 22.07 | 22.18 | 21.85 | 21.96 | 1,573,100 | -0.18(-0.81%) |
Feb 27, 2007 | 22.68 | 22.68 | 22.02 | 22.14 | 1,094,500 | -0.60(-2.64%) |
Feb 26, 2007 | 22.75 | 22.87 | 22.62 | 22.74 | 860,918 | +0.01(+0.04%) |
Feb 23, 2007 | 22.69 | 22.83 | 22.56 | 22.73 | 1,274,200 | -0.01(-0.04%) |
Feb 22, 2007 | 22.80 | 22.84 | 22.69 | 22.74 | 976,900 | +0.00(+0.00%) |
Feb 21, 2007 | 22.90 | 22.90 | 22.65 | 22.74 | 1,310,500 | -0.15(-0.66%) |
Feb 20, 2007 | 22.91 | 22.99 | 22.78 | 22.89 | 952,200 | -0.01(-0.04%) |
Feb 16, 2007 | 23.05 | 23.10 | 22.83 | 22.90 | 843,200 | -0.15(-0.65%) |
Feb 15, 2007 | 23.00 | 23.10 | 22.95 | 23.05 | 695,200 | +0.02(+0.09%) |
Feb 14, 2007 | 23.06 | 23.08 | 22.76 | 23.03 | 620,309 | -0.05(-0.22%) |
Feb 13, 2007 | 22.82 | 23.08 | 22.81 | 23.08 | 651,978 | +0.27(+1.18%) |
Feb 12, 2007 | 22.71 | 22.85 | 22.70 | 22.81 | 704,033 | +0.07(+0.31%) |
Feb 09, 2007 | 22.80 | 22.90 | 22.71 | 22.74 | 992,100 | -0.19(-0.83%) |
Feb 08, 2007 | 22.86 | 22.96 | 22.64 | 22.93 | 1,080,200 | -0.03(-0.13%) |
Feb 07, 2007 | 22.73 | 23.19 | 22.56 | 22.96 | 2,491,600 | +0.15(+0.66%) |
Feb 06, 2007 | 22.73 | 22.92 | 22.65 | 22.81 | 960,700 | +0.16(+0.71%) |
Feb 05, 2007 | 22.83 | 22.90 | 22.60 | 22.65 | 649,500 | -0.25(-1.09%) |
Feb 02, 2007 | 22.64 | 22.96 | 22.64 | 22.90 | 855,900 | +0.30(+1.33%) |