Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.36 | 20.36 | 19.73 | 19.74 | 510,339 | -0.53(-2.61%) |
Apr 27, 2007 | 20.36 | 20.42 | 20.20 | 20.27 | 237,825 | -0.13(-0.65%) |
Apr 26, 2007 | 20.24 | 20.45 | 20.09 | 20.41 | 302,861 | +0.12(+0.62%) |
Apr 25, 2007 | 20.31 | 20.55 | 20.13 | 20.28 | 357,345 | +0.07(+0.34%) |
Apr 24, 2007 | 20.34 | 20.34 | 20.11 | 20.21 | 267,432 | -0.06(-0.30%) |
Apr 23, 2007 | 20.40 | 20.54 | 20.14 | 20.27 | 262,358 | -0.20(-0.97%) |
Apr 20, 2007 | 20.30 | 20.63 | 20.25 | 20.47 | 352,324 | +0.32(+1.60%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.86 | 20.15 | 784,884 | +0.07(+0.37%) |
Apr 18, 2007 | 19.98 | 20.19 | 19.78 | 20.08 | 440,992 | +0.03(+0.13%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.92 | 20.05 | 439,920 | -0.13(-0.64%) |
Apr 16, 2007 | 19.64 | 20.18 | 19.59 | 20.18 | 250,169 | +0.58(+2.95%) |
Apr 13, 2007 | 19.63 | 19.72 | 19.38 | 19.60 | 624,406 | +0.01(+0.07%) |
Apr 12, 2007 | 19.39 | 19.63 | 19.28 | 19.59 | 742,717 | +0.20(+1.02%) |
Apr 11, 2007 | 19.46 | 19.51 | 19.24 | 19.39 | 656,564 | -0.23(-1.19%) |
Apr 10, 2007 | 19.70 | 19.87 | 19.53 | 19.62 | 490,335 | -0.13(-0.65%) |
Apr 09, 2007 | 19.78 | 19.84 | 19.60 | 19.75 | 386,643 | -0.04(-0.20%) |
Apr 05, 2007 | 19.79 | 20.05 | 19.75 | 19.79 | 268,249 | -0.05(-0.24%) |
Apr 04, 2007 | 20.23 | 20.24 | 19.78 | 19.84 | 338,650 | -0.36(-1.77%) |
Apr 03, 2007 | 20.21 | 20.37 | 20.08 | 20.20 | 394,610 | +0.06(+0.30%) |
Apr 02, 2007 | 20.05 | 20.29 | 19.90 | 20.14 | 287,810 | +0.12(+0.60%) |
Mar 30, 2007 | 20.02 | 20.18 | 19.73 | 20.02 | 443,769 | +0.01(+0.04%) |
Mar 29, 2007 | 20.09 | 20.14 | 19.74 | 20.01 | 233,649 | +0.09(+0.43%) |
Mar 28, 2007 | 19.80 | 20.07 | 19.72 | 19.92 | 926,374 | +0.01(+0.06%) |
Mar 27, 2007 | 19.96 | 20.25 | 19.80 | 19.91 | 931,636 | -0.14(-0.71%) |
Mar 26, 2007 | 20.07 | 20.12 | 19.82 | 20.05 | 347,236 | -0.04(-0.19%) |
Mar 23, 2007 | 20.11 | 20.32 | 20.04 | 20.09 | 355,683 | -0.01(-0.04%) |
Mar 22, 2007 | 20.18 | 20.29 | 19.94 | 20.10 | 480,010 | +0.01(+0.04%) |
Mar 21, 2007 | 19.62 | 20.12 | 19.40 | 20.09 | 458,754 | +0.47(+2.42%) |
Mar 20, 2007 | 19.63 | 19.71 | 19.51 | 19.61 | 442,940 | +0.00(+0.00%) |
Mar 19, 2007 | 19.39 | 19.71 | 19.35 | 19.61 | 484,404 | +0.27(+1.38%) |
Mar 16, 2007 | 19.62 | 19.65 | 19.20 | 19.35 | 742,155 | -0.28(-1.40%) |
Mar 15, 2007 | 19.64 | 19.98 | 19.46 | 19.62 | 579,244 | +0.00(+0.00%) |
Mar 14, 2007 | 19.65 | 19.86 | 19.26 | 19.62 | 688,221 | +0.02(+0.11%) |
Mar 13, 2007 | 20.30 | 20.20 | 19.54 | 19.60 | 705,565 | -0.69(-3.42%) |
Mar 12, 2007 | 20.04 | 20.36 | 19.96 | 20.30 | 577,803 | +0.13(+0.66%) |
Mar 09, 2007 | 20.29 | 20.29 | 19.85 | 20.16 | 382,686 | -0.01(-0.06%) |
Mar 08, 2007 | 20.36 | 20.68 | 20.02 | 20.17 | 669,385 | -0.07(-0.36%) |
Mar 07, 2007 | 20.34 | 20.61 | 20.15 | 20.25 | 935,589 | +0.40(+2.04%) |
Mar 06, 2007 | 19.51 | 19.99 | 19.20 | 19.84 | 1,052,755 | +0.64(+3.34%) |
Mar 05, 2007 | 19.83 | 20.06 | 19.12 | 19.20 | 1,218,911 | -0.88(-4.38%) |
Mar 02, 2007 | 20.51 | 20.51 | 19.95 | 20.08 | 1,090,622 | -0.70(-3.36%) |
Mar 01, 2007 | 20.92 | 21.13 | 20.32 | 20.78 | 627,310 | -0.24(-1.13%) |
Feb 28, 2007 | 21.99 | 21.99 | 20.68 | 21.01 | 1,157,693 | -1.50(-6.68%) |
Feb 27, 2007 | 23.78 | 23.78 | 22.49 | 22.52 | 453,838 | -1.42(-5.94%) |
Feb 26, 2007 | 24.23 | 24.25 | 23.72 | 23.94 | 431,046 | -0.13(-0.54%) |
Feb 23, 2007 | 24.01 | 24.20 | 23.66 | 24.07 | 240,604 | +0.02(+0.07%) |
Feb 22, 2007 | 24.34 | 24.62 | 23.69 | 24.05 | 472,027 | -0.56(-2.29%) |
Feb 21, 2007 | 24.17 | 24.84 | 24.15 | 24.62 | 340,302 | +0.36(+1.49%) |
Feb 20, 2007 | 23.94 | 24.28 | 23.64 | 24.25 | 243,045 | +0.25(+1.02%) |
Feb 16, 2007 | 23.77 | 24.08 | 23.54 | 24.01 | 525,025 | +0.24(+1.02%) |
Feb 15, 2007 | 23.60 | 23.86 | 23.53 | 23.77 | 293,377 | +0.12(+0.51%) |
Feb 14, 2007 | 23.07 | 23.72 | 23.07 | 23.65 | 511,630 | +0.56(+2.43%) |
Feb 13, 2007 | 23.01 | 23.16 | 22.87 | 23.09 | 325,356 | +0.16(+0.71%) |
Feb 12, 2007 | 22.49 | 23.69 | 22.49 | 22.92 | 586,296 | +0.37(+1.66%) |
Feb 09, 2007 | 22.94 | 23.01 | 22.43 | 22.55 | 417,010 | -0.78(-3.32%) |
Feb 08, 2007 | 23.02 | 23.33 | 23.02 | 23.32 | 280,696 | +0.23(+1.01%) |
Feb 07, 2007 | 23.00 | 23.10 | 22.77 | 23.09 | 209,023 | +0.18(+0.77%) |
Feb 06, 2007 | 22.66 | 23.07 | 22.53 | 22.91 | 296,545 | +0.35(+1.55%) |
Feb 05, 2007 | 22.91 | 22.91 | 22.37 | 22.57 | 316,758 | -0.34(-1.49%) |
Feb 02, 2007 | 22.74 | 22.99 | 22.73 | 22.91 | 163,142 | +0.13(+0.59%) |