Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.01 | 22.07 | 21.57 | 21.57 | 320,141 | -0.44(-2.00%) |
Apr 27, 2007 | 22.08 | 22.12 | 21.89 | 22.01 | 318,390 | -0.07(-0.31%) |
Apr 26, 2007 | 21.94 | 22.16 | 21.87 | 22.08 | 325,235 | +0.06(+0.29%) |
Apr 25, 2007 | 21.91 | 22.16 | 21.79 | 22.02 | 389,550 | +0.23(+1.07%) |
Apr 24, 2007 | 21.86 | 21.86 | 20.91 | 21.78 | 675,943 | +0.98(+4.71%) |
Apr 23, 2007 | 21.33 | 21.45 | 20.26 | 20.80 | 460,870 | +0.55(+2.70%) |
Apr 20, 2007 | 20.29 | 20.47 | 20.13 | 20.26 | 459,278 | +0.27(+1.35%) |
Apr 19, 2007 | 19.95 | 20.10 | 19.87 | 19.99 | 465,964 | -0.09(-0.44%) |
Apr 18, 2007 | 20.20 | 20.23 | 20.02 | 20.08 | 387,799 | -0.10(-0.50%) |
Apr 17, 2007 | 20.66 | 20.66 | 20.03 | 20.18 | 648,879 | -0.48(-2.34%) |
Apr 16, 2007 | 20.42 | 20.66 | 20.32 | 20.66 | 924,765 | +0.35(+1.73%) |
Apr 13, 2007 | 20.48 | 20.68 | 20.21 | 20.31 | 801,707 | -0.15(-0.74%) |
Apr 12, 2007 | 20.47 | 20.62 | 20.26 | 20.46 | 323,166 | -0.11(-0.52%) |
Apr 11, 2007 | 20.90 | 20.94 | 20.42 | 20.57 | 399,739 | -0.30(-1.45%) |
Apr 10, 2007 | 20.79 | 20.95 | 20.75 | 20.87 | 258,533 | +0.01(+0.06%) |
Apr 09, 2007 | 20.75 | 21.08 | 20.75 | 20.85 | 356,119 | -0.20(-0.95%) |
Apr 05, 2007 | 20.97 | 21.13 | 20.97 | 21.06 | 424,573 | +0.09(+0.42%) |
Apr 04, 2007 | 21.26 | 21.26 | 20.93 | 20.97 | 340,200 | -0.34(-1.59%) |
Apr 03, 2007 | 21.04 | 21.54 | 21.04 | 21.31 | 388,754 | +0.38(+1.80%) |
Apr 02, 2007 | 20.99 | 21.04 | 20.83 | 20.93 | 176,706 | -0.05(-0.24%) |
Mar 30, 2007 | 20.92 | 21.17 | 20.84 | 20.98 | 220,644 | +0.10(+0.48%) |
Mar 29, 2007 | 21.14 | 21.21 | 20.68 | 20.88 | 280,979 | -0.09(-0.45%) |
Mar 28, 2007 | 20.97 | 21.16 | 20.76 | 20.97 | 574,854 | -0.14(-0.65%) |
Mar 27, 2007 | 21.33 | 21.36 | 21.07 | 21.11 | 645,855 | -0.31(-1.47%) |
Mar 26, 2007 | 21.55 | 21.65 | 21.30 | 21.43 | 297,695 | -0.07(-0.32%) |
Mar 23, 2007 | 21.16 | 21.50 | 21.14 | 21.50 | 217,938 | +0.38(+1.78%) |
Mar 22, 2007 | 21.34 | 21.34 | 21.07 | 21.12 | 221,918 | -0.16(-0.77%) |
Mar 21, 2007 | 20.97 | 21.28 | 20.69 | 21.28 | 364,079 | +0.38(+1.80%) |
Mar 20, 2007 | 20.55 | 21.01 | 20.49 | 20.91 | 379,203 | +0.21(+1.03%) |
Mar 19, 2007 | 20.42 | 20.81 | 20.42 | 20.69 | 655,725 | +0.38(+1.89%) |
Mar 16, 2007 | 20.74 | 20.74 | 20.25 | 20.31 | 763,500 | -0.42(-2.03%) |
Mar 15, 2007 | 20.40 | 20.90 | 20.40 | 20.73 | 530,438 | +0.40(+1.98%) |
Mar 14, 2007 | 20.06 | 20.37 | 19.79 | 20.33 | 694,568 | +0.20(+1.00%) |
Mar 13, 2007 | 21.01 | 21.08 | 20.11 | 20.13 | 617,199 | -0.88(-4.19%) |
Mar 12, 2007 | 21.02 | 21.20 | 20.91 | 21.01 | 576,127 | -0.04(-0.21%) |
Mar 09, 2007 | 20.43 | 21.06 | 20.31 | 21.05 | 565,779 | +0.77(+3.81%) |
Mar 08, 2007 | 20.43 | 20.55 | 20.06 | 20.28 | 562,914 | +0.41(+2.09%) |
Mar 07, 2007 | 19.89 | 20.19 | 19.79 | 19.86 | 386,844 | -0.12(-0.60%) |
Mar 06, 2007 | 19.86 | 20.31 | 19.64 | 19.98 | 558,934 | +0.13(+0.63%) |
Mar 05, 2007 | 19.96 | 20.03 | 19.63 | 19.86 | 486,023 | -0.08(-0.38%) |
Mar 02, 2007 | 20.33 | 20.37 | 19.91 | 19.93 | 398,306 | -0.56(-2.73%) |
Mar 01, 2007 | 20.38 | 20.58 | 19.54 | 20.49 | 635,029 | -0.03(-0.15%) |
Feb 28, 2007 | 20.86 | 20.86 | 20.40 | 20.52 | 357,552 | -0.39(-1.86%) |
Feb 27, 2007 | 21.42 | 21.51 | 20.42 | 20.91 | 470,103 | -0.80(-3.70%) |
Feb 26, 2007 | 21.74 | 21.94 | 21.52 | 21.72 | 305,973 | -0.02(-0.09%) |
Feb 23, 2007 | 21.70 | 21.90 | 21.55 | 21.73 | 224,306 | +0.03(+0.14%) |
Feb 22, 2007 | 21.73 | 21.73 | 21.43 | 21.70 | 307,406 | -0.03(-0.12%) |
Feb 21, 2007 | 21.67 | 21.75 | 21.41 | 21.73 | 305,654 | +0.08(+0.35%) |
Feb 20, 2007 | 21.43 | 21.67 | 21.07 | 21.65 | 244,523 | +0.13(+0.58%) |
Feb 16, 2007 | 21.33 | 21.70 | 21.30 | 21.53 | 427,598 | +0.20(+0.94%) |
Feb 15, 2007 | 21.45 | 21.63 | 21.28 | 21.33 | 270,950 | -0.13(-0.59%) |
Feb 14, 2007 | 21.23 | 22.04 | 21.17 | 21.45 | 895,473 | +0.64(+3.08%) |
Feb 13, 2007 | 19.94 | 20.81 | 19.85 | 20.81 | 587,430 | +0.70(+3.47%) |
Feb 12, 2007 | 19.88 | 20.20 | 19.85 | 20.11 | 274,524 | +0.08(+0.41%) |
Feb 09, 2007 | 20.03 | 20.37 | 19.98 | 20.03 | 294,352 | +0.01(+0.03%) |
Feb 08, 2007 | 20.23 | 20.23 | 19.94 | 20.03 | 207,908 | -0.04(-0.22%) |
Feb 07, 2007 | 20.01 | 20.09 | 19.93 | 20.07 | 179,094 | +0.16(+0.79%) |
Feb 06, 2007 | 19.76 | 20.01 | 19.73 | 19.91 | 223,510 | +0.21(+1.08%) |
Feb 05, 2007 | 19.67 | 19.84 | 19.54 | 19.70 | 225,579 | +0.04(+0.22%) |
Feb 02, 2007 | 19.75 | 19.85 | 19.39 | 19.66 | 183,552 | +0.03(+0.16%) |