Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.99 | 21.21 | 20.74 | 20.74 | 547,350 | -0.19(-0.91%) |
Apr 27, 2007 | 20.93 | 21.07 | 20.87 | 20.93 | 545,056 | -0.10(-0.50%) |
Apr 26, 2007 | 21.11 | 21.12 | 20.98 | 21.04 | 460,484 | -0.07(-0.31%) |
Apr 25, 2007 | 21.02 | 21.21 | 20.96 | 21.10 | 611,124 | +0.09(+0.40%) |
Apr 24, 2007 | 20.97 | 21.07 | 20.87 | 21.02 | 558,484 | +0.00(+0.00%) |
Apr 23, 2007 | 21.02 | 21.13 | 20.98 | 21.02 | 360,924 | -0.04(-0.19%) |
Apr 20, 2007 | 21.09 | 21.15 | 20.88 | 21.05 | 523,034 | +0.01(+0.03%) |
Apr 19, 2007 | 21.05 | 21.13 | 20.98 | 21.05 | 360,618 | -0.08(-0.40%) |
Apr 18, 2007 | 21.21 | 21.24 | 21.05 | 21.13 | 540,009 | -0.15(-0.71%) |
Apr 17, 2007 | 21.28 | 21.39 | 21.14 | 21.28 | 572,780 | -0.01(-0.03%) |
Apr 16, 2007 | 21.21 | 21.33 | 21.21 | 21.29 | 762,834 | +0.07(+0.34%) |
Apr 13, 2007 | 21.21 | 21.28 | 21.16 | 21.22 | 595,218 | +0.00(+0.00%) |
Apr 12, 2007 | 21.24 | 21.24 | 21.10 | 21.22 | 475,777 | +0.02(+0.09%) |
Apr 11, 2007 | 21.28 | 21.33 | 21.15 | 21.20 | 521,198 | -0.10(-0.49%) |
Apr 10, 2007 | 21.06 | 21.32 | 20.92 | 21.30 | 980,918 | +0.31(+1.50%) |
Apr 09, 2007 | 20.77 | 20.99 | 20.65 | 20.99 | 785,927 | +0.31(+1.52%) |
Apr 05, 2007 | 20.76 | 20.79 | 20.62 | 20.68 | 917,756 | -0.11(-0.53%) |
Apr 04, 2007 | 20.67 | 20.79 | 20.59 | 20.79 | 739,282 | +0.19(+0.92%) |
Apr 03, 2007 | 20.49 | 20.69 | 20.41 | 20.60 | 682,850 | +0.13(+0.64%) |
Apr 02, 2007 | 20.34 | 20.50 | 20.05 | 20.47 | 850,866 | +0.01(+0.06%) |
Mar 30, 2007 | 20.58 | 20.73 | 20.37 | 20.45 | 937,791 | -0.07(-0.35%) |
Mar 29, 2007 | 20.54 | 20.54 | 20.34 | 20.53 | 511,258 | +0.06(+0.29%) |
Mar 28, 2007 | 20.37 | 20.54 | 20.28 | 20.47 | 659,145 | +0.10(+0.48%) |
Mar 27, 2007 | 20.36 | 20.41 | 20.15 | 20.37 | 908,580 | +0.00(+0.00%) |
Mar 26, 2007 | 20.27 | 20.41 | 19.92 | 20.37 | 870,194 | +0.00(+0.00%) |
Mar 23, 2007 | 20.56 | 20.73 | 20.16 | 20.37 | 2,534,115 | -0.72(-3.41%) |
Mar 22, 2007 | 21.05 | 21.17 | 21.04 | 21.09 | 691,108 | -0.03(-0.12%) |
Mar 21, 2007 | 20.87 | 21.17 | 20.80 | 21.11 | 714,201 | +0.26(+1.22%) |
Mar 20, 2007 | 20.88 | 20.96 | 20.79 | 20.86 | 964,095 | -0.07(-0.31%) |
Mar 19, 2007 | 20.83 | 21.00 | 20.83 | 20.92 | 855,359 | +0.17(+0.82%) |
Mar 16, 2007 | 20.83 | 21.06 | 20.70 | 20.75 | 552,703 | -0.01(-0.03%) |
Mar 15, 2007 | 20.47 | 20.85 | 20.43 | 20.76 | 608,524 | +0.25(+1.24%) |
Mar 14, 2007 | 20.32 | 20.56 | 20.19 | 20.51 | 484,494 | +0.24(+1.16%) |
Mar 13, 2007 | 20.58 | 20.64 | 20.24 | 20.27 | 482,200 | -0.31(-1.49%) |
Mar 12, 2007 | 20.39 | 20.62 | 20.37 | 20.58 | 296,386 | +0.19(+0.93%) |
Mar 09, 2007 | 20.58 | 20.62 | 20.37 | 20.39 | 407,110 | -0.12(-0.57%) |
Mar 08, 2007 | 20.49 | 20.60 | 20.47 | 20.51 | 351,901 | +0.05(+0.22%) |
Mar 07, 2007 | 20.43 | 20.58 | 20.33 | 20.46 | 432,803 | +0.04(+0.19%) |
Mar 06, 2007 | 20.09 | 20.43 | 20.09 | 20.42 | 442,132 | +0.39(+1.96%) |
Mar 05, 2007 | 20.32 | 20.38 | 20.03 | 20.03 | 502,846 | -0.42(-2.08%) |
Mar 02, 2007 | 20.53 | 20.56 | 20.34 | 20.45 | 386,922 | -0.08(-0.38%) |
Mar 01, 2007 | 20.47 | 20.66 | 20.27 | 20.53 | 620,607 | -0.04(-0.19%) |
Feb 28, 2007 | 20.79 | 20.87 | 20.57 | 20.57 | 929,379 | -0.16(-0.79%) |
Feb 27, 2007 | 21.05 | 21.05 | 20.68 | 20.73 | 614,488 | -0.40(-1.89%) |
Feb 26, 2007 | 21.16 | 21.28 | 21.07 | 21.13 | 535,244 | -0.03(-0.12%) |
Feb 23, 2007 | 21.22 | 21.28 | 21.06 | 21.16 | 434,791 | -0.11(-0.52%) |
Feb 22, 2007 | 21.22 | 21.31 | 21.15 | 21.27 | 476,695 | -0.16(-0.76%) |
Feb 21, 2007 | 21.55 | 21.58 | 21.38 | 21.43 | 423,780 | -0.15(-0.70%) |
Feb 20, 2007 | 21.50 | 21.62 | 21.42 | 21.58 | 407,569 | +0.09(+0.43%) |
Feb 16, 2007 | 21.54 | 21.55 | 21.36 | 21.49 | 391,205 | -0.05(-0.21%) |
Feb 15, 2007 | 21.56 | 21.59 | 21.47 | 21.54 | 632,534 | +0.00(+0.00%) |
Feb 14, 2007 | 21.41 | 21.58 | 21.39 | 21.54 | 533,149 | +0.12(+0.58%) |
Feb 13, 2007 | 21.07 | 21.41 | 21.05 | 21.41 | 637,177 | +0.41(+1.96%) |
Feb 12, 2007 | 21.01 | 21.13 | 20.91 | 21.00 | 284,036 | -0.07(-0.34%) |
Feb 09, 2007 | 21.19 | 21.21 | 20.96 | 21.07 | 389,522 | -0.09(-0.40%) |
Feb 08, 2007 | 20.83 | 21.19 | 20.83 | 21.16 | 588,795 | +0.27(+1.28%) |
Feb 07, 2007 | 20.71 | 20.92 | 20.60 | 20.89 | 502,693 | +0.18(+0.88%) |
Feb 06, 2007 | 20.58 | 20.71 | 20.43 | 20.71 | 471,648 | +0.13(+0.64%) |
Feb 05, 2007 | 20.60 | 20.64 | 20.45 | 20.58 | 512,940 | -0.02(-0.10%) |
Feb 02, 2007 | 20.70 | 20.70 | 20.53 | 20.60 | 335,842 | -0.03(-0.16%) |