Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.61 | 21.89 | 21.52 | 21.79 | 1,264,866 | +0.17(+0.79%) |
Apr 27, 2007 | 20.75 | 21.79 | 20.75 | 21.61 | 897,426 | +0.33(+1.54%) |
Apr 26, 2007 | 21.30 | 21.46 | 21.19 | 21.29 | 461,498 | -0.04(-0.21%) |
Apr 25, 2007 | 21.23 | 21.46 | 21.20 | 21.33 | 319,738 | +0.09(+0.45%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.21 | 21.24 | 298,292 | -0.02(-0.12%) |
Apr 23, 2007 | 21.19 | 21.29 | 21.15 | 21.26 | 171,382 | +0.03(+0.13%) |
Apr 20, 2007 | 21.33 | 21.36 | 21.11 | 21.23 | 235,108 | +0.04(+0.18%) |
Apr 19, 2007 | 21.34 | 21.36 | 21.09 | 21.20 | 304,652 | -0.14(-0.68%) |
Apr 18, 2007 | 21.41 | 21.48 | 21.30 | 21.34 | 379,014 | -0.11(-0.51%) |
Apr 17, 2007 | 21.23 | 21.48 | 21.21 | 21.45 | 550,170 | +0.29(+1.37%) |
Apr 16, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 348,356 | +0.23(+1.07%) |
Apr 13, 2007 | 20.77 | 20.97 | 20.66 | 20.94 | 289,586 | +0.17(+0.81%) |
Apr 12, 2007 | 20.41 | 20.77 | 20.30 | 20.77 | 265,310 | +0.30(+1.45%) |
Apr 11, 2007 | 20.49 | 20.62 | 20.31 | 20.47 | 353,818 | -0.09(-0.45%) |
Apr 10, 2007 | 20.50 | 20.64 | 20.45 | 20.57 | 409,390 | +0.09(+0.42%) |
Apr 09, 2007 | 20.45 | 20.50 | 20.39 | 20.48 | 185,992 | +0.00(+0.00%) |
Apr 05, 2007 | 20.48 | 20.52 | 20.30 | 20.48 | 278,626 | -0.02(-0.10%) |
Apr 04, 2007 | 20.58 | 20.58 | 20.45 | 20.50 | 271,794 | -0.05(-0.22%) |
Apr 03, 2007 | 20.43 | 20.65 | 20.42 | 20.55 | 353,202 | +0.16(+0.77%) |
Apr 02, 2007 | 20.41 | 20.51 | 20.20 | 20.39 | 284,540 | +0.01(+0.06%) |
Mar 30, 2007 | 20.20 | 20.40 | 20.16 | 20.38 | 340,576 | +0.14(+0.68%) |
Mar 29, 2007 | 20.30 | 20.37 | 20.06 | 20.24 | 293,182 | -0.01(-0.06%) |
Mar 28, 2007 | 20.37 | 20.37 | 20.12 | 20.25 | 330,506 | -0.14(-0.69%) |
Mar 27, 2007 | 20.57 | 20.57 | 20.36 | 20.39 | 249,256 | -0.17(-0.81%) |
Mar 26, 2007 | 20.52 | 20.63 | 20.39 | 20.56 | 406,584 | +0.03(+0.12%) |
Mar 23, 2007 | 20.40 | 20.75 | 20.36 | 20.53 | 508,628 | +0.15(+0.74%) |
Mar 22, 2007 | 20.29 | 20.68 | 20.21 | 20.38 | 386,284 | +0.11(+0.52%) |
Mar 21, 2007 | 19.90 | 20.29 | 19.78 | 20.28 | 383,652 | +0.39(+1.96%) |
Mar 20, 2007 | 19.81 | 19.89 | 19.70 | 19.89 | 334,438 | +0.08(+0.42%) |
Mar 19, 2007 | 19.61 | 19.89 | 19.58 | 19.80 | 282,930 | +0.28(+1.43%) |
Mar 16, 2007 | 19.62 | 19.71 | 19.52 | 19.52 | 510,144 | -0.12(-0.64%) |
Mar 15, 2007 | 19.52 | 19.79 | 19.46 | 19.65 | 410,866 | +0.17(+0.89%) |
Mar 14, 2007 | 19.38 | 19.54 | 19.27 | 19.48 | 437,984 | +0.11(+0.54%) |
Mar 13, 2007 | 19.72 | 19.68 | 19.32 | 19.37 | 444,920 | -0.35(-1.75%) |
Mar 12, 2007 | 19.63 | 19.75 | 19.57 | 19.72 | 248,158 | +0.10(+0.52%) |
Mar 09, 2007 | 19.57 | 19.73 | 19.50 | 19.61 | 256,548 | +0.11(+0.59%) |
Mar 08, 2007 | 19.64 | 19.66 | 19.46 | 19.50 | 581,468 | -0.06(-0.29%) |
Mar 07, 2007 | 19.50 | 19.69 | 19.36 | 19.56 | 667,136 | +0.07(+0.36%) |
Mar 06, 2007 | 19.33 | 19.52 | 19.25 | 19.49 | 674,810 | +0.25(+1.33%) |
Mar 05, 2007 | 19.20 | 19.36 | 19.08 | 19.23 | 472,484 | -0.09(-0.47%) |
Mar 02, 2007 | 19.64 | 19.73 | 19.30 | 19.32 | 441,686 | -0.27(-1.38%) |
Mar 01, 2007 | 19.27 | 19.63 | 19.11 | 19.59 | 556,050 | +0.14(+0.72%) |
Feb 28, 2007 | 19.32 | 19.57 | 19.25 | 19.45 | 449,026 | +0.10(+0.52%) |
Feb 27, 2007 | 19.69 | 19.77 | 19.27 | 19.35 | 511,866 | -0.47(-2.36%) |
Feb 26, 2007 | 20.00 | 20.00 | 19.75 | 19.82 | 676,312 | -0.20(-0.97%) |
Feb 23, 2007 | 19.96 | 20.05 | 19.83 | 20.02 | 250,196 | +0.09(+0.48%) |
Feb 22, 2007 | 19.93 | 20.00 | 19.78 | 19.92 | 348,232 | +0.05(+0.24%) |
Feb 21, 2007 | 19.91 | 19.94 | 19.75 | 19.87 | 248,266 | -0.05(-0.24%) |
Feb 20, 2007 | 19.75 | 19.93 | 19.75 | 19.92 | 288,002 | +0.17(+0.87%) |
Feb 16, 2007 | 19.75 | 19.82 | 19.73 | 19.75 | 329,690 | -0.01(-0.03%) |
Feb 15, 2007 | 19.75 | 19.89 | 19.59 | 19.75 | 458,846 | -0.01(-0.05%) |
Feb 14, 2007 | 19.56 | 19.89 | 19.49 | 19.76 | 670,466 | +0.24(+1.23%) |
Feb 13, 2007 | 19.39 | 19.57 | 19.38 | 19.52 | 264,668 | +0.14(+0.71%) |
Feb 12, 2007 | 19.60 | 19.86 | 19.39 | 19.39 | 333,054 | -0.29(-1.47%) |
Feb 09, 2007 | 19.27 | 19.68 | 19.27 | 19.68 | 531,490 | +0.40(+2.09%) |
Feb 08, 2007 | 19.27 | 19.39 | 18.90 | 19.27 | 423,900 | -0.06(-0.32%) |
Feb 07, 2007 | 19.30 | 19.42 | 19.20 | 19.34 | 262,502 | +0.05(+0.27%) |
Feb 06, 2007 | 19.49 | 19.49 | 19.14 | 19.28 | 316,446 | -0.20(-1.00%) |
Feb 05, 2007 | 19.41 | 19.50 | 19.32 | 19.48 | 287,260 | +0.09(+0.45%) |
Feb 02, 2007 | 19.32 | 19.49 | 19.18 | 19.39 | 333,012 | +0.23(+1.21%) |