Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.07 | 22.10 | 20.81 | 20.91 | 12,439 | -1.41(-6.33%) |
Apr 27, 2007 | 22.58 | 22.58 | 22.20 | 22.32 | 7,346 | -0.49(-2.14%) |
Apr 26, 2007 | 23.11 | 23.11 | 22.33 | 22.81 | 5,585 | -0.25(-1.10%) |
Apr 25, 2007 | 22.93 | 23.20 | 22.93 | 23.06 | 5,238 | +0.32(+1.41%) |
Apr 24, 2007 | 23.12 | 23.13 | 22.45 | 22.74 | 7,319 | -0.38(-1.64%) |
Apr 23, 2007 | 22.94 | 23.35 | 22.94 | 23.12 | 5,655 | +0.05(+0.21%) |
Apr 20, 2007 | 22.99 | 23.21 | 22.70 | 23.07 | 9,626 | +0.50(+2.20%) |
Apr 19, 2007 | 22.94 | 22.94 | 22.58 | 22.58 | 8,426 | -0.55(-2.36%) |
Apr 18, 2007 | 23.61 | 23.81 | 23.11 | 23.12 | 7,391 | -0.57(-2.39%) |
Apr 17, 2007 | 23.16 | 23.86 | 23.16 | 23.69 | 16,033 | +0.59(+2.57%) |
Apr 16, 2007 | 22.87 | 23.10 | 22.56 | 23.09 | 12,942 | +0.73(+3.27%) |
Apr 13, 2007 | 22.26 | 22.36 | 21.98 | 22.36 | 6,639 | +0.07(+0.31%) |
Apr 12, 2007 | 22.44 | 22.44 | 22.22 | 22.29 | 4,923 | -0.29(-1.29%) |
Apr 11, 2007 | 22.67 | 23.03 | 22.50 | 22.59 | 18,591 | -0.03(-0.13%) |
Apr 10, 2007 | 22.15 | 22.72 | 22.15 | 22.62 | 20,019 | +0.67(+3.07%) |
Apr 09, 2007 | 22.33 | 22.33 | 21.71 | 21.94 | 5,200 | -0.29(-1.32%) |
Apr 05, 2007 | 22.10 | 22.24 | 22.10 | 22.24 | 1,230 | +0.09(+0.40%) |
Apr 04, 2007 | 22.24 | 22.24 | 22.06 | 22.15 | 3,528 | -0.23(-1.05%) |
Apr 03, 2007 | 21.70 | 22.50 | 21.70 | 22.38 | 15,992 | +0.70(+3.24%) |
Apr 02, 2007 | 22.14 | 22.26 | 21.65 | 21.68 | 9,950 | -0.45(-2.03%) |
Mar 30, 2007 | 22.03 | 22.23 | 21.93 | 22.13 | 16,735 | +0.37(+1.70%) |
Mar 29, 2007 | 22.08 | 22.21 | 21.55 | 21.76 | 6,542 | -0.25(-1.15%) |
Mar 28, 2007 | 22.05 | 22.27 | 21.89 | 22.01 | 8,264 | -0.19(-0.88%) |
Mar 27, 2007 | 22.11 | 22.38 | 22.09 | 22.21 | 8,377 | +0.02(+0.09%) |
Mar 26, 2007 | 22.18 | 22.28 | 22.13 | 22.19 | 14,754 | -0.03(-0.13%) |
Mar 23, 2007 | 22.05 | 22.27 | 21.93 | 22.22 | 8,566 | +0.03(+0.13%) |
Mar 22, 2007 | 21.88 | 22.24 | 21.48 | 22.19 | 18,437 | +0.45(+2.06%) |
Mar 21, 2007 | 21.44 | 21.74 | 21.32 | 21.74 | 15,896 | +0.29(+1.36%) |
Mar 20, 2007 | 20.95 | 21.45 | 20.95 | 21.45 | 8,185 | +0.50(+2.37%) |
Mar 19, 2007 | 21.05 | 21.13 | 20.76 | 20.95 | 11,329 | -0.11(-0.51%) |
Mar 16, 2007 | 21.13 | 21.30 | 20.98 | 21.06 | 44,447 | -0.09(-0.42%) |
Mar 15, 2007 | 20.70 | 21.15 | 20.62 | 21.14 | 12,469 | +0.34(+1.64%) |
Mar 14, 2007 | 20.09 | 20.85 | 20.09 | 20.80 | 6,818 | +0.72(+3.59%) |
Mar 13, 2007 | 20.48 | 20.58 | 20.06 | 20.08 | 30,621 | -0.40(-1.95%) |
Mar 12, 2007 | 20.40 | 20.50 | 20.23 | 20.48 | 6,575 | -0.25(-1.22%) |
Mar 09, 2007 | 20.29 | 20.83 | 20.17 | 20.73 | 13,198 | +0.64(+3.20%) |
Mar 08, 2007 | 20.66 | 21.04 | 20.07 | 20.09 | 21,508 | -0.57(-2.74%) |
Mar 07, 2007 | 20.74 | 20.84 | 20.61 | 20.66 | 11,128 | -0.30(-1.44%) |
Mar 06, 2007 | 20.93 | 21.15 | 20.79 | 20.96 | 13,703 | +0.15(+0.70%) |
Mar 05, 2007 | 19.99 | 21.14 | 19.99 | 20.81 | 119,045 | +0.66(+3.29%) |
Mar 02, 2007 | 20.58 | 20.58 | 19.82 | 20.15 | 17,964 | -0.57(-2.73%) |
Mar 01, 2007 | 20.59 | 21.13 | 20.47 | 20.71 | 10,027 | -0.02(-0.09%) |
Feb 28, 2007 | 21.42 | 21.42 | 20.70 | 20.73 | 14,706 | -0.70(-3.27%) |
Feb 27, 2007 | 22.08 | 22.23 | 21.44 | 21.44 | 32,224 | -0.79(-3.55%) |
Feb 26, 2007 | 21.81 | 22.23 | 21.53 | 22.23 | 17,939 | +0.34(+1.56%) |
Feb 23, 2007 | 21.56 | 21.88 | 21.55 | 21.88 | 14,978 | +0.21(+0.99%) |
Feb 22, 2007 | 21.56 | 21.67 | 21.45 | 21.67 | 14,302 | +0.04(+0.18%) |
Feb 21, 2007 | 20.81 | 21.63 | 20.81 | 21.63 | 59,624 | +0.67(+3.21%) |
Feb 20, 2007 | 20.95 | 20.97 | 20.71 | 20.96 | 5,882 | -0.15(-0.69%) |
Feb 16, 2007 | 20.96 | 21.10 | 20.87 | 21.10 | 25,223 | +0.15(+0.70%) |
Feb 15, 2007 | 20.92 | 21.03 | 20.85 | 20.96 | 8,136 | -0.03(-0.14%) |
Feb 14, 2007 | 21.03 | 21.13 | 20.91 | 20.99 | 9,067 | -0.08(-0.37%) |
Feb 13, 2007 | 21.08 | 21.08 | 20.79 | 21.07 | 19,929 | +0.04(+0.19%) |
Feb 12, 2007 | 20.92 | 21.06 | 20.73 | 21.03 | 29,741 | +0.11(+0.51%) |
Feb 09, 2007 | 20.41 | 20.95 | 20.41 | 20.92 | 30,482 | +0.39(+1.90%) |
Feb 08, 2007 | 20.57 | 20.57 | 20.50 | 20.53 | 21,200 | -0.14(-0.66%) |
Feb 07, 2007 | 20.43 | 20.67 | 20.43 | 20.67 | 21,214 | +0.15(+0.71%) |
Feb 06, 2007 | 20.27 | 20.57 | 20.27 | 20.52 | 5,602 | +0.24(+1.20%) |
Feb 05, 2007 | 19.97 | 20.39 | 19.86 | 20.28 | 15,099 | +0.32(+1.61%) |
Feb 02, 2007 | 20.25 | 20.25 | 19.93 | 19.95 | 5,573 | -0.45(-2.20%) |