Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.52 | 21.55 | 21.09 | 21.14 | 560,119 | -0.38(-1.75%) |
Apr 27, 2007 | 21.50 | 21.62 | 21.27 | 21.52 | 453,429 | +0.01(+0.06%) |
Apr 26, 2007 | 21.68 | 21.68 | 21.29 | 21.50 | 617,990 | -0.41(-1.86%) |
Apr 25, 2007 | 21.65 | 21.97 | 21.57 | 21.91 | 683,781 | +0.36(+1.69%) |
Apr 24, 2007 | 21.54 | 21.59 | 21.27 | 21.55 | 924,641 | +0.20(+0.93%) |
Apr 23, 2007 | 21.47 | 21.56 | 21.31 | 21.35 | 773,983 | -0.35(-1.62%) |
Apr 20, 2007 | 21.71 | 21.81 | 21.47 | 21.70 | 900,555 | +0.46(+2.18%) |
Apr 19, 2007 | 21.29 | 21.54 | 21.13 | 21.24 | 758,141 | -0.17(-0.78%) |
Apr 18, 2007 | 21.40 | 21.44 | 21.25 | 21.40 | 490,932 | +0.01(+0.03%) |
Apr 17, 2007 | 21.60 | 21.62 | 21.21 | 21.40 | 473,312 | -0.17(-0.80%) |
Apr 16, 2007 | 21.37 | 21.59 | 21.30 | 21.57 | 1,616,829 | +0.41(+1.96%) |
Apr 13, 2007 | 21.22 | 21.24 | 21.03 | 21.16 | 816,658 | +0.01(+0.06%) |
Apr 12, 2007 | 21.03 | 21.16 | 20.85 | 21.14 | 957,779 | +0.49(+2.40%) |
Apr 11, 2007 | 21.00 | 21.03 | 20.58 | 20.65 | 636,418 | +0.05(+0.24%) |
Apr 10, 2007 | 20.56 | 20.69 | 20.51 | 20.60 | 808,414 | +0.06(+0.30%) |
Apr 09, 2007 | 20.72 | 20.77 | 20.51 | 20.54 | 566,100 | +0.06(+0.30%) |
Apr 05, 2007 | 20.32 | 20.52 | 20.27 | 20.48 | 1,279,141 | +0.15(+0.76%) |
Apr 04, 2007 | 20.26 | 20.40 | 20.14 | 20.32 | 885,845 | +0.13(+0.64%) |
Apr 03, 2007 | 20.16 | 20.37 | 19.99 | 20.19 | 1,553,947 | -0.21(-1.03%) |
Apr 02, 2007 | 20.75 | 20.84 | 20.24 | 20.40 | 1,509,008 | -0.04(-0.21%) |
Mar 30, 2007 | 21.08 | 21.19 | 20.41 | 20.45 | 1,631,701 | -0.57(-2.71%) |
Mar 29, 2007 | 20.93 | 21.01 | 20.73 | 21.01 | 1,132,847 | +0.45(+2.20%) |
Mar 28, 2007 | 20.75 | 20.98 | 20.45 | 20.56 | 1,483,305 | +0.15(+0.73%) |
Mar 27, 2007 | 20.41 | 20.51 | 20.34 | 20.41 | 1,945,788 | +0.19(+0.92%) |
Mar 26, 2007 | 20.41 | 20.41 | 19.89 | 20.23 | 1,287,870 | +0.04(+0.21%) |
Mar 23, 2007 | 19.83 | 20.23 | 19.80 | 20.19 | 1,872,237 | +0.93(+4.85%) |
Mar 22, 2007 | 19.12 | 19.37 | 18.96 | 19.25 | 2,161,753 | +0.58(+3.08%) |
Mar 21, 2007 | 18.37 | 18.73 | 18.20 | 18.68 | 2,596,916 | +0.55(+3.04%) |
Mar 20, 2007 | 18.15 | 18.32 | 18.07 | 18.13 | 1,174,714 | +0.24(+1.35%) |
Mar 19, 2007 | 18.05 | 18.05 | 17.82 | 17.88 | 888,431 | +0.09(+0.52%) |
Mar 16, 2007 | 17.94 | 18.15 | 17.75 | 17.79 | 923,671 | -0.34(-1.88%) |
Mar 15, 2007 | 18.07 | 18.26 | 18.00 | 18.13 | 884,067 | +0.07(+0.38%) |
Mar 14, 2007 | 17.93 | 18.28 | 17.47 | 18.06 | 1,566,879 | -0.02(-0.14%) |
Mar 13, 2007 | 18.81 | 18.72 | 18.09 | 18.09 | 1,095,829 | -0.72(-3.85%) |
Mar 12, 2007 | 18.62 | 18.84 | 18.58 | 18.81 | 692,996 | -0.07(-0.36%) |
Mar 09, 2007 | 18.97 | 19.05 | 18.71 | 18.88 | 675,861 | +0.00(+0.00%) |
Mar 08, 2007 | 18.86 | 19.02 | 18.78 | 18.88 | 1,137,696 | +0.43(+2.35%) |
Mar 07, 2007 | 18.49 | 18.62 | 18.27 | 18.45 | 1,707,515 | -0.37(-1.94%) |
Mar 06, 2007 | 18.70 | 18.86 | 18.34 | 18.81 | 1,012,740 | +0.54(+2.98%) |
Mar 05, 2007 | 18.35 | 18.88 | 18.24 | 18.27 | 1,737,420 | -0.99(-5.14%) |
Mar 02, 2007 | 19.33 | 19.74 | 19.24 | 19.26 | 936,441 | -0.25(-1.30%) |
Mar 01, 2007 | 19.20 | 19.74 | 19.01 | 19.51 | 1,271,632 | -0.41(-2.05%) |
Feb 28, 2007 | 19.93 | 20.08 | 19.60 | 19.92 | 1,522,748 | +0.53(+2.71%) |
Feb 27, 2007 | 20.24 | 20.33 | 19.25 | 19.39 | 2,083,837 | -1.86(-8.76%) |
Feb 26, 2007 | 21.57 | 21.65 | 21.11 | 21.26 | 1,117,335 | -0.54(-2.47%) |
Feb 23, 2007 | 21.96 | 22.02 | 21.68 | 21.79 | 692,026 | -0.16(-0.73%) |
Feb 22, 2007 | 21.93 | 21.99 | 21.73 | 21.95 | 588,731 | +0.25(+1.17%) |
Feb 21, 2007 | 21.73 | 21.76 | 21.47 | 21.70 | 1,019,530 | -0.04(-0.20%) |
Feb 20, 2007 | 22.00 | 22.10 | 21.69 | 21.74 | 1,141,253 | +0.09(+0.43%) |
Feb 16, 2007 | 21.58 | 21.73 | 21.37 | 21.65 | 560,927 | +0.02(+0.11%) |
Feb 15, 2007 | 21.78 | 21.80 | 21.50 | 21.63 | 759,434 | +0.11(+0.49%) |
Feb 14, 2007 | 21.47 | 21.61 | 21.22 | 21.52 | 799,006 | +0.30(+1.40%) |
Feb 13, 2007 | 21.12 | 21.22 | 20.97 | 21.22 | 857,524 | +0.70(+3.41%) |
Feb 12, 2007 | 20.83 | 20.92 | 20.34 | 20.53 | 962,744 | -0.30(-1.43%) |
Feb 09, 2007 | 21.16 | 21.30 | 20.77 | 20.82 | 626,880 | -0.30(-1.41%) |
Feb 08, 2007 | 20.93 | 21.14 | 20.75 | 21.12 | 771,234 | +0.01(+0.03%) |
Feb 07, 2007 | 21.49 | 21.49 | 21.03 | 21.11 | 685,721 | -0.51(-2.37%) |
Feb 06, 2007 | 21.57 | 21.65 | 21.37 | 21.63 | 587,599 | +0.56(+2.64%) |
Feb 05, 2007 | 21.33 | 21.35 | 21.03 | 21.07 | 784,490 | -0.24(-1.10%) |
Feb 02, 2007 | 21.22 | 21.39 | 21.12 | 21.31 | 391,356 | -0.04(-0.17%) |