Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.70 | 20.07 | 19.53 | 19.66 | 451,626 | -0.04(-0.20%) |
Apr 27, 2007 | 19.51 | 19.82 | 17.70 | 19.70 | 1,006,854 | -1.23(-5.88%) |
Apr 26, 2007 | 20.97 | 20.97 | 20.63 | 20.93 | 69,930 | -0.10(-0.48%) |
Apr 25, 2007 | 21.03 | 21.03 | 20.75 | 21.03 | 85,361 | +0.07(+0.33%) |
Apr 24, 2007 | 20.96 | 21.00 | 20.58 | 20.96 | 71,044 | +0.00(+0.00%) |
Apr 23, 2007 | 20.77 | 21.01 | 20.60 | 20.96 | 50,747 | +0.21(+1.01%) |
Apr 20, 2007 | 20.45 | 20.80 | 20.09 | 20.75 | 62,491 | +0.63(+3.13%) |
Apr 19, 2007 | 19.78 | 20.39 | 19.78 | 20.12 | 63,122 | -0.21(-1.03%) |
Apr 18, 2007 | 20.48 | 20.53 | 20.17 | 20.33 | 63,183 | -0.27(-1.31%) |
Apr 17, 2007 | 20.62 | 20.72 | 20.29 | 20.60 | 70,809 | -0.05(-0.24%) |
Apr 16, 2007 | 20.33 | 20.72 | 20.21 | 20.65 | 59,438 | +0.47(+2.33%) |
Apr 13, 2007 | 20.15 | 20.18 | 19.72 | 20.18 | 53,111 | +0.19(+0.95%) |
Apr 12, 2007 | 19.67 | 20.14 | 19.47 | 19.99 | 67,986 | +0.23(+1.16%) |
Apr 11, 2007 | 19.96 | 19.96 | 19.36 | 19.76 | 58,877 | -0.13(-0.65%) |
Apr 10, 2007 | 19.85 | 20.22 | 19.82 | 19.89 | 31,075 | +0.10(+0.51%) |
Apr 09, 2007 | 20.12 | 20.12 | 19.27 | 19.79 | 209,496 | -0.23(-1.15%) |
Apr 05, 2007 | 20.08 | 20.19 | 19.93 | 20.02 | 46,559 | -0.10(-0.50%) |
Apr 04, 2007 | 20.31 | 20.31 | 20.05 | 20.12 | 70,914 | -0.19(-0.94%) |
Apr 03, 2007 | 20.46 | 20.66 | 19.98 | 20.31 | 82,461 | -0.07(-0.34%) |
Apr 02, 2007 | 20.67 | 20.67 | 20.17 | 20.38 | 76,631 | -0.22(-1.07%) |
Mar 30, 2007 | 20.18 | 20.63 | 20.06 | 20.60 | 276,352 | +0.47(+2.33%) |
Mar 29, 2007 | 19.84 | 20.18 | 19.76 | 20.13 | 97,147 | +0.46(+2.34%) |
Mar 28, 2007 | 19.55 | 20.00 | 19.55 | 19.67 | 190,034 | +0.07(+0.36%) |
Mar 27, 2007 | 19.83 | 20.00 | 19.58 | 19.60 | 45,257 | -0.29(-1.46%) |
Mar 26, 2007 | 19.85 | 20.02 | 19.56 | 19.89 | 58,308 | +0.01(+0.05%) |
Mar 23, 2007 | 20.21 | 20.25 | 19.57 | 19.88 | 87,535 | -0.37(-1.83%) |
Mar 22, 2007 | 20.44 | 20.44 | 20.12 | 20.25 | 73,611 | -0.08(-0.39%) |
Mar 21, 2007 | 20.18 | 20.37 | 19.32 | 20.33 | 90,748 | +0.14(+0.69%) |
Mar 20, 2007 | 20.06 | 20.27 | 19.90 | 20.19 | 31,635 | +0.08(+0.40%) |
Mar 19, 2007 | 19.78 | 20.31 | 19.78 | 20.11 | 76,382 | +0.49(+2.50%) |
Mar 16, 2007 | 19.63 | 19.75 | 19.42 | 19.62 | 175,273 | -0.02(-0.10%) |
Mar 15, 2007 | 19.59 | 19.91 | 19.50 | 19.64 | 99,112 | +0.08(+0.41%) |
Mar 14, 2007 | 19.08 | 19.58 | 19.00 | 19.56 | 72,263 | +0.40(+2.09%) |
Mar 13, 2007 | 19.89 | 19.69 | 19.00 | 19.16 | 126,006 | -0.73(-3.67%) |
Mar 12, 2007 | 19.59 | 20.04 | 19.31 | 19.89 | 66,378 | +0.58(+3.00%) |
Mar 09, 2007 | 19.38 | 19.74 | 19.18 | 19.31 | 59,917 | +0.12(+0.63%) |
Mar 08, 2007 | 19.35 | 19.36 | 19.12 | 19.19 | 95,147 | +0.06(+0.31%) |
Mar 07, 2007 | 19.04 | 19.30 | 19.01 | 19.13 | 187,720 | +0.04(+0.21%) |
Mar 06, 2007 | 19.08 | 19.25 | 18.99 | 19.09 | 84,177 | +0.22(+1.17%) |
Mar 05, 2007 | 18.96 | 19.17 | 18.82 | 18.87 | 174,475 | -0.34(-1.77%) |
Mar 02, 2007 | 19.10 | 19.41 | 19.08 | 19.21 | 126,486 | -0.06(-0.31%) |
Mar 01, 2007 | 19.36 | 19.68 | 18.82 | 19.27 | 106,150 | -0.12(-0.62%) |
Feb 28, 2007 | 19.37 | 19.71 | 19.33 | 19.39 | 78,687 | -0.01(-0.05%) |
Feb 27, 2007 | 19.78 | 19.78 | 19.18 | 19.40 | 551,617 | -0.69(-3.43%) |
Feb 26, 2007 | 20.24 | 20.27 | 19.87 | 20.09 | 91,631 | -0.08(-0.40%) |
Feb 23, 2007 | 20.26 | 20.40 | 20.04 | 20.17 | 123,500 | -0.16(-0.79%) |
Feb 22, 2007 | 20.94 | 20.98 | 20.20 | 20.33 | 130,411 | -0.60(-2.87%) |
Feb 21, 2007 | 20.86 | 21.12 | 20.82 | 20.93 | 57,294 | -0.03(-0.14%) |
Feb 20, 2007 | 20.60 | 21.20 | 20.20 | 20.96 | 74,511 | +0.36(+1.75%) |
Feb 16, 2007 | 20.48 | 20.90 | 20.48 | 20.60 | 62,036 | +0.11(+0.54%) |
Feb 15, 2007 | 20.46 | 20.74 | 20.24 | 20.49 | 90,997 | +0.09(+0.44%) |
Feb 14, 2007 | 20.32 | 20.54 | 20.06 | 20.40 | 79,942 | +0.06(+0.29%) |
Feb 13, 2007 | 20.10 | 20.41 | 20.10 | 20.34 | 63,001 | +0.33(+1.65%) |
Feb 12, 2007 | 20.30 | 20.31 | 19.70 | 20.01 | 77,075 | -0.20(-0.99%) |
Feb 09, 2007 | 20.19 | 20.27 | 20.06 | 20.21 | 117,377 | +0.02(+0.10%) |
Feb 08, 2007 | 20.74 | 20.74 | 20.08 | 20.19 | 177,020 | +0.28(+1.41%) |
Feb 07, 2007 | 20.15 | 20.15 | 19.90 | 19.91 | 85,446 | -0.10(-0.50%) |
Feb 06, 2007 | 20.11 | 20.17 | 19.84 | 20.01 | 91,462 | +0.00(+0.00%) |
Feb 05, 2007 | 20.37 | 20.37 | 19.82 | 20.01 | 103,823 | -0.24(-1.19%) |
Feb 02, 2007 | 20.09 | 20.36 | 19.94 | 20.25 | 130,405 | +0.25(+1.25%) |