Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.99 | 22.05 | 21.43 | 21.45 | 782,342 | -0.53(-2.40%) |
Apr 27, 2007 | 22.03 | 22.59 | 21.81 | 21.98 | 754,878 | -0.22(-1.01%) |
Apr 26, 2007 | 22.43 | 22.45 | 22.14 | 22.20 | 785,225 | -0.20(-0.91%) |
Apr 25, 2007 | 22.29 | 22.49 | 22.26 | 22.41 | 717,248 | +0.23(+1.04%) |
Apr 24, 2007 | 22.12 | 22.21 | 21.97 | 22.18 | 601,323 | +0.13(+0.57%) |
Apr 23, 2007 | 21.87 | 22.10 | 21.83 | 22.05 | 500,585 | +0.14(+0.63%) |
Apr 20, 2007 | 22.00 | 22.10 | 21.77 | 21.91 | 527,883 | +0.16(+0.73%) |
Apr 19, 2007 | 21.68 | 21.80 | 21.55 | 21.76 | 463,093 | -0.11(-0.51%) |
Apr 18, 2007 | 21.89 | 22.00 | 21.76 | 21.87 | 394,509 | -0.07(-0.30%) |
Apr 17, 2007 | 22.04 | 22.04 | 21.85 | 21.93 | 367,804 | -0.02(-0.09%) |
Apr 16, 2007 | 21.88 | 21.97 | 21.81 | 21.95 | 451,409 | +0.23(+1.06%) |
Apr 13, 2007 | 21.88 | 21.94 | 21.47 | 21.72 | 1,314,929 | -0.07(-0.33%) |
Apr 12, 2007 | 21.89 | 21.90 | 21.70 | 21.79 | 466,127 | -0.12(-0.54%) |
Apr 11, 2007 | 22.14 | 22.16 | 21.83 | 21.91 | 695,702 | -0.26(-1.16%) |
Apr 10, 2007 | 21.87 | 22.18 | 21.77 | 22.17 | 929,524 | +0.32(+1.48%) |
Apr 09, 2007 | 22.03 | 22.05 | 21.81 | 21.85 | 701,164 | -0.16(-0.72%) |
Apr 05, 2007 | 21.85 | 22.03 | 21.75 | 22.01 | 858,968 | +0.27(+1.24%) |
Apr 04, 2007 | 21.75 | 21.93 | 21.62 | 21.74 | 843,794 | +0.05(+0.24%) |
Apr 03, 2007 | 21.75 | 21.93 | 21.62 | 21.68 | 1,356,049 | -0.05(-0.21%) |
Apr 02, 2007 | 21.33 | 21.73 | 21.29 | 21.73 | 603,751 | +0.44(+2.07%) |
Mar 30, 2007 | 21.47 | 21.54 | 20.98 | 21.29 | 756,395 | -0.16(-0.74%) |
Mar 29, 2007 | 21.52 | 21.54 | 21.26 | 21.45 | 564,907 | +0.08(+0.37%) |
Mar 28, 2007 | 21.31 | 21.55 | 21.25 | 21.37 | 1,314,778 | +0.02(+0.09%) |
Mar 27, 2007 | 21.15 | 21.44 | 21.02 | 21.35 | 911,771 | +0.13(+0.62%) |
Mar 26, 2007 | 21.14 | 21.21 | 20.90 | 21.21 | 597,529 | +0.11(+0.53%) |
Mar 23, 2007 | 20.82 | 21.14 | 20.73 | 21.10 | 815,572 | +0.33(+1.59%) |
Mar 22, 2007 | 20.99 | 20.99 | 20.66 | 20.77 | 1,144,684 | -0.19(-0.91%) |
Mar 21, 2007 | 20.67 | 21.09 | 20.54 | 20.96 | 1,367,733 | +0.28(+1.34%) |
Mar 20, 2007 | 20.34 | 20.77 | 20.17 | 20.69 | 1,361,838 | +0.39(+1.92%) |
Mar 19, 2007 | 20.01 | 20.38 | 19.95 | 20.30 | 842,884 | +0.36(+1.78%) |
Mar 16, 2007 | 20.10 | 20.17 | 19.88 | 19.94 | 1,106,295 | -0.15(-0.75%) |
Mar 15, 2007 | 19.94 | 20.10 | 19.85 | 20.09 | 530,311 | +0.19(+0.96%) |
Mar 14, 2007 | 19.60 | 20.01 | 19.46 | 19.90 | 912,833 | +0.24(+1.21%) |
Mar 13, 2007 | 20.04 | 20.07 | 19.61 | 19.67 | 858,513 | -0.38(-1.87%) |
Mar 12, 2007 | 19.75 | 20.10 | 19.70 | 20.04 | 527,580 | +0.19(+0.96%) |
Mar 09, 2007 | 19.82 | 19.95 | 19.67 | 19.85 | 529,552 | +0.14(+0.70%) |
Mar 08, 2007 | 19.86 | 19.89 | 19.65 | 19.71 | 547,002 | -0.03(-0.13%) |
Mar 07, 2007 | 19.81 | 19.84 | 19.57 | 19.74 | 893,715 | -0.09(-0.47%) |
Mar 06, 2007 | 19.61 | 19.91 | 19.32 | 19.83 | 746,988 | +0.30(+1.52%) |
Mar 05, 2007 | 19.82 | 19.97 | 19.52 | 19.53 | 952,284 | -0.45(-2.28%) |
Mar 02, 2007 | 20.15 | 20.21 | 19.92 | 19.99 | 928,614 | -0.25(-1.24%) |
Mar 01, 2007 | 20.01 | 20.33 | 19.76 | 20.24 | 683,437 | +0.10(+0.49%) |
Feb 28, 2007 | 20.05 | 20.33 | 19.90 | 20.14 | 1,069,272 | +0.14(+0.69%) |
Feb 27, 2007 | 19.66 | 20.60 | 19.42 | 20.00 | 959,112 | -0.67(-3.22%) |
Feb 26, 2007 | 20.56 | 20.86 | 20.49 | 20.67 | 1,314,896 | +0.34(+1.69%) |
Feb 23, 2007 | 20.21 | 20.38 | 20.15 | 20.32 | 594,191 | +0.07(+0.33%) |
Feb 22, 2007 | 20.30 | 20.35 | 20.13 | 20.26 | 1,218,123 | +0.02(+0.10%) |
Feb 21, 2007 | 20.15 | 20.25 | 20.08 | 20.24 | 526,669 | +0.04(+0.20%) |
Feb 20, 2007 | 20.11 | 20.31 | 20.00 | 20.20 | 653,519 | +0.10(+0.49%) |
Feb 16, 2007 | 20.15 | 20.19 | 20.00 | 20.10 | 1,167,140 | -0.05(-0.26%) |
Feb 15, 2007 | 19.94 | 20.27 | 19.64 | 20.15 | 2,226,246 | -0.08(-0.39%) |
Feb 14, 2007 | 20.23 | 20.56 | 20.16 | 20.23 | 2,101,382 | -0.45(-2.20%) |
Feb 13, 2007 | 20.60 | 20.73 | 20.57 | 20.69 | 670,304 | +0.16(+0.80%) |
Feb 12, 2007 | 20.56 | 20.59 | 20.42 | 20.52 | 469,447 | +0.01(+0.03%) |
Feb 09, 2007 | 20.59 | 20.63 | 20.43 | 20.52 | 483,729 | -0.05(-0.22%) |
Feb 08, 2007 | 20.58 | 20.66 | 20.49 | 20.56 | 364,465 | -0.05(-0.26%) |
Feb 07, 2007 | 20.48 | 20.61 | 20.36 | 20.61 | 332,753 | +0.20(+0.97%) |
Feb 06, 2007 | 20.48 | 20.48 | 20.30 | 20.42 | 527,125 | +0.02(+0.10%) |
Feb 05, 2007 | 20.18 | 20.44 | 20.11 | 20.40 | 607,089 | +0.13(+0.65%) |
Feb 02, 2007 | 20.38 | 20.38 | 20.19 | 20.27 | 418,179 | -0.03(-0.13%) |