Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.72 | 23.72 | 22.67 | 22.70 | 68,200 | -1.06(-4.46%) |
Apr 27, 2007 | 23.33 | 23.82 | 23.26 | 23.76 | 78,564 | +0.31(+1.32%) |
Apr 26, 2007 | 23.39 | 23.50 | 23.16 | 23.45 | 53,067 | -0.01(-0.04%) |
Apr 25, 2007 | 23.09 | 23.63 | 23.09 | 23.46 | 107,325 | +0.35(+1.51%) |
Apr 24, 2007 | 22.62 | 23.11 | 22.28 | 23.11 | 105,420 | +0.47(+2.08%) |
Apr 23, 2007 | 22.90 | 23.00 | 22.55 | 22.64 | 62,454 | -0.36(-1.57%) |
Apr 20, 2007 | 23.00 | 23.00 | 22.62 | 23.00 | 110,962 | +0.09(+0.39%) |
Apr 19, 2007 | 22.83 | 23.00 | 22.72 | 22.91 | 60,121 | -0.09(-0.39%) |
Apr 18, 2007 | 22.53 | 23.03 | 22.53 | 23.00 | 96,539 | +0.31(+1.37%) |
Apr 17, 2007 | 22.75 | 22.90 | 22.68 | 22.69 | 64,033 | -0.10(-0.44%) |
Apr 16, 2007 | 22.80 | 23.00 | 22.76 | 22.79 | 84,464 | +0.01(+0.04%) |
Apr 13, 2007 | 22.79 | 23.06 | 22.73 | 22.78 | 47,292 | -0.07(-0.31%) |
Apr 12, 2007 | 22.70 | 23.10 | 22.37 | 22.85 | 99,053 | +0.27(+1.20%) |
Apr 11, 2007 | 22.93 | 22.96 | 22.58 | 22.58 | 36,841 | -0.42(-1.83%) |
Apr 10, 2007 | 22.99 | 23.01 | 22.79 | 23.00 | 30,053 | +0.00(+0.00%) |
Apr 09, 2007 | 23.43 | 23.43 | 22.90 | 23.00 | 74,151 | -0.44(-1.88%) |
Apr 05, 2007 | 22.96 | 23.45 | 22.92 | 23.44 | 45,778 | +0.42(+1.82%) |
Apr 04, 2007 | 23.57 | 23.57 | 22.83 | 23.02 | 83,001 | -0.48(-2.04%) |
Apr 03, 2007 | 22.91 | 23.57 | 22.90 | 23.50 | 179,437 | +0.60(+2.62%) |
Apr 02, 2007 | 22.82 | 22.91 | 22.55 | 22.90 | 76,578 | +0.19(+0.84%) |
Mar 30, 2007 | 22.51 | 22.78 | 22.51 | 22.71 | 49,696 | +0.35(+1.57%) |
Mar 29, 2007 | 22.38 | 22.51 | 22.25 | 22.36 | 44,961 | +0.04(+0.18%) |
Mar 28, 2007 | 22.42 | 22.46 | 21.58 | 22.32 | 147,060 | +0.02(+0.09%) |
Mar 27, 2007 | 22.42 | 22.45 | 22.20 | 22.30 | 67,115 | -0.15(-0.66%) |
Mar 26, 2007 | 22.50 | 22.52 | 22.23 | 22.45 | 98,546 | +0.05(+0.21%) |
Mar 23, 2007 | 22.20 | 22.54 | 22.09 | 22.40 | 107,757 | +0.16(+0.72%) |
Mar 22, 2007 | 22.45 | 22.80 | 22.24 | 22.24 | 123,720 | -0.23(-1.02%) |
Mar 21, 2007 | 22.07 | 22.66 | 22.00 | 22.47 | 292,500 | +0.40(+1.81%) |
Mar 20, 2007 | 22.02 | 22.34 | 21.79 | 22.07 | 194,893 | +0.02(+0.09%) |
Mar 19, 2007 | 22.09 | 22.24 | 22.00 | 22.05 | 138,214 | +0.06(+0.27%) |
Mar 16, 2007 | 21.45 | 22.06 | 21.42 | 21.99 | 284,442 | +0.55(+2.57%) |
Mar 15, 2007 | 21.60 | 21.68 | 21.30 | 21.44 | 110,744 | -0.24(-1.11%) |
Mar 14, 2007 | 21.76 | 21.91 | 21.68 | 21.68 | 89,478 | -0.14(-0.64%) |
Mar 13, 2007 | 22.15 | 22.14 | 21.62 | 21.82 | 77,047 | -0.33(-1.49%) |
Mar 12, 2007 | 22.25 | 22.33 | 22.07 | 22.15 | 102,873 | -0.14(-0.63%) |
Mar 09, 2007 | 22.17 | 22.52 | 22.00 | 22.29 | 96,301 | +0.16(+0.72%) |
Mar 08, 2007 | 22.26 | 22.64 | 22.09 | 22.13 | 163,713 | -0.29(-1.29%) |
Mar 07, 2007 | 22.83 | 22.83 | 22.27 | 22.42 | 131,532 | -0.37(-1.62%) |
Mar 06, 2007 | 22.14 | 22.83 | 22.11 | 22.79 | 78,133 | +0.67(+3.03%) |
Mar 05, 2007 | 22.55 | 22.58 | 22.02 | 22.12 | 123,104 | -0.64(-2.81%) |
Mar 02, 2007 | 22.92 | 23.15 | 22.66 | 22.76 | 114,781 | -0.30(-1.30%) |
Mar 01, 2007 | 23.07 | 23.08 | 22.51 | 23.06 | 99,920 | -0.10(-0.43%) |
Feb 28, 2007 | 23.88 | 23.89 | 22.99 | 23.16 | 158,264 | -0.68(-2.85%) |
Feb 27, 2007 | 23.70 | 23.84 | 22.86 | 23.84 | 286,844 | -0.13(-0.54%) |
Feb 26, 2007 | 23.85 | 24.05 | 23.76 | 23.97 | 76,979 | +0.07(+0.29%) |
Feb 23, 2007 | 23.89 | 24.02 | 23.73 | 23.90 | 77,898 | -0.10(-0.42%) |
Feb 22, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 78,270 | +0.19(+0.80%) |
Feb 21, 2007 | 23.91 | 24.06 | 23.52 | 23.81 | 89,064 | -0.23(-0.96%) |
Feb 20, 2007 | 23.73 | 24.04 | 23.73 | 24.04 | 54,235 | +0.28(+1.18%) |
Feb 16, 2007 | 23.63 | 23.82 | 23.28 | 23.76 | 134,495 | +0.16(+0.68%) |
Feb 15, 2007 | 23.86 | 24.00 | 23.60 | 23.60 | 83,685 | -0.29(-1.21%) |
Feb 14, 2007 | 24.03 | 24.03 | 23.86 | 23.89 | 82,384 | -0.07(-0.29%) |
Feb 13, 2007 | 23.99 | 24.10 | 23.83 | 23.96 | 58,584 | -0.06(-0.25%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.54 | 24.02 | 198,710 | +0.10(+0.42%) |
Feb 09, 2007 | 23.95 | 24.21 | 23.73 | 23.92 | 236,274 | -0.10(-0.42%) |
Feb 08, 2007 | 23.71 | 24.02 | 23.41 | 24.02 | 140,343 | +0.64(+2.74%) |
Feb 07, 2007 | 23.50 | 23.71 | 23.33 | 23.38 | 193,086 | -0.16(-0.68%) |
Feb 06, 2007 | 23.75 | 23.75 | 23.37 | 23.54 | 144,515 | -0.22(-0.93%) |
Feb 05, 2007 | 23.96 | 24.00 | 23.62 | 23.76 | 204,180 | -0.18(-0.75%) |
Feb 02, 2007 | 24.13 | 24.20 | 23.90 | 23.94 | 146,135 | -0.06(-0.25%) |