Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.09 | 23.00 | 21.07 | 22.08 | 462,652 | +0.96(+4.55%) |
Apr 27, 2007 | 21.38 | 22.06 | 21.11 | 21.12 | 82,745 | -0.39(-1.81%) |
Apr 26, 2007 | 21.88 | 21.90 | 21.08 | 21.51 | 502,231 | -0.37(-1.69%) |
Apr 25, 2007 | 22.04 | 22.04 | 21.66 | 21.88 | 123,621 | -0.04(-0.18%) |
Apr 24, 2007 | 21.93 | 22.00 | 21.72 | 21.92 | 110,056 | -0.08(-0.36%) |
Apr 23, 2007 | 21.89 | 22.01 | 21.75 | 22.00 | 67,358 | +0.00(+0.00%) |
Apr 20, 2007 | 21.99 | 22.02 | 21.62 | 22.00 | 81,517 | +0.32(+1.48%) |
Apr 19, 2007 | 21.58 | 21.96 | 21.58 | 21.68 | 150,840 | -0.06(-0.28%) |
Apr 18, 2007 | 21.94 | 22.08 | 21.70 | 21.74 | 208,596 | -0.38(-1.72%) |
Apr 17, 2007 | 22.10 | 22.36 | 21.47 | 22.12 | 519,877 | -0.07(-0.32%) |
Apr 16, 2007 | 21.50 | 22.50 | 20.84 | 22.19 | 461,013 | +0.69(+3.21%) |
Apr 13, 2007 | 21.91 | 21.93 | 21.27 | 21.50 | 124,444 | -0.36(-1.65%) |
Apr 12, 2007 | 22.06 | 22.06 | 21.69 | 21.86 | 263,044 | -0.14(-0.64%) |
Apr 11, 2007 | 22.00 | 22.25 | 21.27 | 22.00 | 1,364,720 | -0.97(-4.22%) |
Apr 10, 2007 | 23.43 | 23.60 | 22.97 | 22.97 | 163,838 | -0.58(-2.46%) |
Apr 09, 2007 | 24.00 | 24.00 | 23.42 | 23.55 | 125,411 | -0.12(-0.51%) |
Apr 05, 2007 | 23.77 | 24.10 | 23.52 | 23.67 | 85,433 | -0.19(-0.80%) |
Apr 04, 2007 | 23.74 | 24.18 | 23.57 | 23.86 | 94,095 | +0.20(+0.85%) |
Apr 03, 2007 | 23.25 | 23.81 | 23.24 | 23.66 | 205,776 | +0.40(+1.72%) |
Apr 02, 2007 | 23.55 | 23.59 | 23.17 | 23.26 | 121,262 | -0.29(-1.23%) |
Mar 30, 2007 | 23.75 | 23.91 | 23.45 | 23.55 | 107,981 | -0.28(-1.17%) |
Mar 29, 2007 | 24.14 | 24.50 | 23.50 | 23.83 | 141,469 | -0.16(-0.67%) |
Mar 28, 2007 | 24.47 | 24.59 | 23.85 | 23.99 | 198,549 | -0.62(-2.52%) |
Mar 27, 2007 | 25.14 | 25.23 | 24.25 | 24.61 | 82,153 | -0.66(-2.61%) |
Mar 26, 2007 | 25.69 | 25.81 | 24.89 | 25.27 | 115,958 | -0.34(-1.33%) |
Mar 23, 2007 | 24.94 | 25.90 | 24.72 | 25.61 | 58,147 | +0.78(+3.14%) |
Mar 22, 2007 | 25.42 | 25.60 | 24.52 | 24.83 | 110,914 | -0.47(-1.86%) |
Mar 21, 2007 | 25.30 | 26.48 | 24.75 | 25.30 | 357,759 | +0.22(+0.88%) |
Mar 20, 2007 | 23.74 | 25.75 | 23.64 | 25.08 | 109,887 | +1.37(+5.78%) |
Mar 19, 2007 | 23.37 | 23.75 | 23.00 | 23.71 | 47,115 | +0.44(+1.89%) |
Mar 16, 2007 | 22.92 | 23.27 | 22.83 | 23.27 | 106,127 | +0.34(+1.48%) |
Mar 15, 2007 | 22.67 | 22.95 | 22.63 | 22.93 | 62,518 | +0.11(+0.48%) |
Mar 14, 2007 | 23.22 | 23.50 | 22.61 | 22.82 | 60,359 | -0.45(-1.93%) |
Mar 13, 2007 | 23.93 | 23.81 | 23.26 | 23.27 | 58,799 | -0.66(-2.76%) |
Mar 12, 2007 | 23.68 | 23.95 | 23.45 | 23.93 | 63,334 | +0.26(+1.10%) |
Mar 09, 2007 | 23.20 | 23.80 | 23.19 | 23.67 | 56,798 | +0.45(+1.94%) |
Mar 08, 2007 | 23.32 | 23.49 | 23.12 | 23.22 | 54,115 | +0.06(+0.26%) |
Mar 07, 2007 | 23.27 | 23.49 | 23.00 | 23.16 | 62,570 | -0.21(-0.90%) |
Mar 06, 2007 | 23.76 | 24.25 | 22.25 | 23.37 | 142,082 | -0.13(-0.55%) |
Mar 05, 2007 | 24.96 | 24.96 | 22.08 | 23.50 | 238,726 | -1.51(-6.04%) |
Mar 02, 2007 | 24.92 | 25.12 | 24.91 | 25.01 | 52,296 | -0.06(-0.24%) |
Mar 01, 2007 | 24.85 | 25.19 | 24.70 | 25.07 | 79,798 | +0.05(+0.20%) |
Feb 28, 2007 | 24.70 | 25.13 | 24.25 | 25.02 | 94,097 | +0.28(+1.13%) |
Feb 27, 2007 | 24.95 | 25.34 | 24.38 | 24.74 | 71,608 | -0.51(-2.02%) |
Feb 26, 2007 | 25.19 | 25.47 | 24.76 | 25.25 | 46,805 | +0.18(+0.72%) |
Feb 23, 2007 | 24.81 | 25.27 | 24.81 | 25.07 | 72,671 | +0.34(+1.37%) |
Feb 22, 2007 | 24.57 | 25.16 | 24.50 | 24.73 | 161,131 | +0.23(+0.94%) |
Feb 21, 2007 | 24.01 | 24.51 | 23.87 | 24.50 | 38,438 | +0.50(+2.08%) |
Feb 20, 2007 | 23.90 | 24.15 | 23.65 | 24.00 | 102,479 | -0.01(-0.04%) |
Feb 16, 2007 | 23.91 | 24.59 | 23.43 | 24.01 | 353,920 | +0.96(+4.16%) |
Feb 15, 2007 | 22.27 | 23.24 | 22.03 | 23.05 | 193,034 | +0.89(+4.02%) |
Feb 14, 2007 | 20.91 | 22.53 | 20.90 | 22.16 | 126,120 | +1.23(+5.88%) |
Feb 13, 2007 | 20.97 | 21.10 | 20.65 | 20.93 | 264,673 | +0.05(+0.24%) |
Feb 12, 2007 | 21.08 | 21.08 | 20.36 | 20.88 | 50,801 | -0.34(-1.60%) |
Feb 09, 2007 | 21.73 | 21.84 | 21.08 | 21.22 | 46,027 | -0.46(-2.12%) |
Feb 08, 2007 | 21.85 | 21.85 | 21.54 | 21.68 | 76,494 | -0.06(-0.28%) |
Feb 07, 2007 | 21.76 | 22.02 | 21.50 | 21.74 | 195,822 | +0.02(+0.09%) |
Feb 06, 2007 | 21.73 | 21.89 | 21.65 | 21.72 | 22,195 | +0.10(+0.46%) |
Feb 05, 2007 | 21.84 | 21.90 | 21.61 | 21.62 | 28,239 | -0.22(-1.01%) |
Feb 02, 2007 | 21.79 | 21.99 | 21.50 | 21.84 | 29,096 | +0.15(+0.69%) |
Feb 01, 2007 | 22.08 | 22.15 | 21.31 | 21.69 | 74,138 | -0.35(-1.59%) |
Jan 31, 2007 | 22.30 | 22.51 | 22.00 | 22.04 | 37,227 | -0.36(-1.61%) |
Jan 30, 2007 | 22.78 | 22.93 | 22.29 | 22.40 | 25,592 | -0.35(-1.54%) |
Jan 29, 2007 | 22.64 | 23.14 | 22.57 | 22.75 | 66,604 | +0.00(+0.00%) |
Jan 26, 2007 | 23.05 | 23.30 | 22.65 | 22.75 | 46,957 | -0.19(-0.83%) |
Jan 25, 2007 | 23.64 | 23.90 | 22.89 | 22.94 | 75,196 | -0.66(-2.80%) |
Jan 24, 2007 | 23.97 | 24.20 | 23.46 | 23.60 | 67,749 | -0.45(-1.87%) |
Jan 23, 2007 | 23.62 | 24.32 | 23.62 | 24.05 | 109,095 | +0.43(+1.82%) |
Jan 22, 2007 | 22.25 | 23.72 | 22.10 | 23.62 | 125,489 | +1.44(+6.49%) |
Jan 19, 2007 | 22.22 | 22.45 | 22.12 | 22.18 | 31,383 | -0.01(-0.05%) |
Jan 18, 2007 | 22.08 | 22.31 | 21.80 | 22.19 | 61,378 | +0.05(+0.23%) |
Jan 17, 2007 | 22.36 | 22.55 | 21.98 | 22.14 | 44,548 | -0.34(-1.51%) |
Jan 16, 2007 | 21.91 | 22.50 | 21.68 | 22.48 | 90,363 | +0.68(+3.12%) |
Jan 12, 2007 | 21.80 | 22.14 | 21.44 | 21.80 | 88,986 | -0.08(-0.37%) |
Jan 11, 2007 | 21.74 | 21.90 | 21.47 | 21.88 | 51,411 | +0.22(+1.02%) |
Jan 10, 2007 | 20.99 | 21.80 | 20.75 | 21.66 | 97,517 | +0.72(+3.44%) |
Jan 09, 2007 | 20.70 | 20.98 | 20.60 | 20.94 | 76,887 | +0.04(+0.19%) |
Jan 08, 2007 | 20.85 | 21.33 | 20.50 | 20.90 | 62,688 | +0.10(+0.48%) |
Jan 05, 2007 | 21.39 | 21.87 | 20.72 | 20.80 | 66,347 | -0.70(-3.26%) |
Jan 04, 2007 | 20.15 | 21.55 | 20.04 | 21.50 | 54,920 | +1.30(+6.44%) |
Jan 03, 2007 | 20.25 | 20.34 | 20.10 | 20.20 | 50,838 | +0.09(+0.45%) |
Dec 29, 2006 | 20.52 | 20.52 | 20.09 | 20.11 | 85,878 | -0.49(-2.38%) |
Dec 28, 2006 | 20.63 | 20.88 | 20.43 | 20.60 | 43,029 | +0.04(+0.19%) |
Dec 27, 2006 | 20.02 | 20.77 | 20.02 | 20.56 | 64,003 | +0.48(+2.39%) |
Dec 26, 2006 | 20.70 | 20.70 | 20.05 | 20.08 | 66,279 | -0.62(-3.00%) |
Dec 22, 2006 | 20.98 | 21.33 | 20.60 | 20.70 | 47,729 | -0.20(-0.96%) |
Dec 21, 2006 | 21.49 | 21.55 | 20.80 | 20.90 | 52,892 | -0.67(-3.11%) |
Dec 20, 2006 | 21.37 | 21.59 | 21.28 | 21.57 | 42,171 | +0.32(+1.51%) |
Dec 19, 2006 | 21.26 | 22.02 | 21.16 | 21.25 | 88,831 | -0.12(-0.56%) |
Dec 18, 2006 | 21.33 | 22.10 | 20.87 | 21.37 | 94,575 | +0.14(+0.66%) |
Dec 15, 2006 | 22.15 | 22.80 | 20.72 | 21.23 | 385,110 | -0.93(-4.20%) |
Dec 14, 2006 | 20.80 | 22.68 | 20.80 | 22.16 | 86,987 | +1.29(+6.18%) |
Dec 13, 2006 | 20.95 | 21.25 | 20.78 | 20.87 | 47,942 | -0.14(-0.67%) |
Dec 12, 2006 | 21.26 | 21.26 | 20.72 | 21.01 | 181,809 | -0.27(-1.27%) |
Dec 11, 2006 | 21.18 | 21.52 | 20.99 | 21.28 | 22,182 | +0.21(+1.00%) |
Dec 08, 2006 | 21.13 | 21.49 | 21.00 | 21.07 | 14,239 | -0.01(-0.05%) |
Dec 07, 2006 | 20.80 | 21.28 | 20.80 | 21.08 | 42,369 | +0.18(+0.86%) |
Dec 06, 2006 | 20.27 | 21.51 | 20.27 | 20.90 | 124,170 | +0.52(+2.55%) |
Dec 05, 2006 | 20.03 | 20.64 | 20.03 | 20.38 | 155,582 | -0.02(-0.10%) |
Dec 04, 2006 | 21.50 | 22.07 | 19.77 | 20.40 | 408,982 | -1.25(-5.77%) |
Dec 01, 2006 | 22.28 | 22.55 | 21.47 | 21.65 | 106,658 | -0.76(-3.39%) |
Nov 30, 2006 | 22.57 | 22.95 | 22.35 | 22.41 | 50,000 | -0.32(-1.41%) |
Nov 29, 2006 | 22.31 | 23.10 | 22.06 | 22.73 | 133,476 | +0.48(+2.16%) |
Nov 28, 2006 | 22.02 | 22.34 | 21.81 | 22.25 | 68,325 | +0.01(+0.04%) |
Nov 27, 2006 | 22.07 | 22.34 | 21.77 | 22.24 | 83,849 | -0.16(-0.71%) |
Nov 24, 2006 | 22.15 | 22.60 | 21.71 | 22.40 | 54,162 | +0.24(+1.08%) |
Nov 22, 2006 | 21.59 | 23.31 | 21.40 | 22.16 | 487,115 | -0.57(-2.51%) |
Nov 21, 2006 | 24.39 | 24.85 | 22.50 | 22.73 | 307,740 | -1.90(-7.71%) |
Nov 20, 2006 | 24.50 | 25.14 | 24.00 | 24.63 | 343,718 | -1.62(-6.17%) |
Nov 17, 2006 | 26.94 | 26.94 | 25.94 | 26.25 | 126,106 | -0.64(-2.38%) |
Nov 16, 2006 | 27.17 | 28.88 | 25.91 | 26.89 | 338,654 | -0.21(-0.77%) |
Nov 15, 2006 | 25.90 | 27.22 | 25.00 | 27.10 | 339,451 | +1.20(+4.63%) |
Nov 14, 2006 | 23.65 | 26.29 | 23.27 | 25.90 | 474,181 | +2.40(+10.21%) |
Nov 13, 2006 | 23.28 | 23.72 | 23.25 | 23.50 | 94,755 | +0.21(+0.90%) |
Nov 10, 2006 | 24.00 | 25.06 | 22.89 | 23.29 | 335,982 | +0.78(+3.47%) |
Nov 09, 2006 | 22.58 | 22.70 | 22.50 | 22.51 | 121,981 | +0.01(+0.04%) |
Nov 08, 2006 | 23.07 | 23.11 | 22.39 | 22.50 | 173,841 | -0.90(-3.85%) |
Nov 07, 2006 | 23.09 | 23.60 | 23.00 | 23.40 | 115,256 | -0.15(-0.64%) |
Nov 06, 2006 | 23.60 | 23.70 | 23.02 | 23.55 | 27,831 | +0.01(+0.04%) |
Nov 03, 2006 | 23.30 | 24.00 | 23.00 | 23.54 | 114,934 | +0.42(+1.82%) |
Nov 02, 2006 | 22.06 | 23.50 | 21.88 | 23.12 | 191,778 | +0.88(+3.96%) |
Nov 01, 2006 | 22.02 | 22.74 | 22.00 | 22.24 | 117,081 | +0.12(+0.54%) |
Oct 31, 2006 | 23.00 | 23.00 | 21.99 | 22.12 | 72,156 | -0.33(-1.47%) |
Oct 30, 2006 | 22.84 | 22.98 | 22.30 | 22.45 | 65,324 | -0.56(-2.43%) |
Oct 27, 2006 | 23.69 | 23.69 | 22.76 | 23.01 | 138,951 | -0.49(-2.09%) |
Oct 26, 2006 | 22.25 | 23.50 | 21.70 | 23.50 | 202,978 | +1.15(+5.15%) |
Oct 25, 2006 | 22.00 | 22.79 | 21.78 | 22.35 | 248,995 | +0.25(+1.13%) |
Oct 24, 2006 | 22.00 | 22.25 | 21.75 | 22.10 | 132,622 | +0.10(+0.45%) |
Oct 23, 2006 | 22.91 | 22.91 | 21.97 | 22.00 | 293,900 | -0.67(-2.96%) |
Oct 20, 2006 | 22.50 | 22.84 | 22.25 | 22.67 | 97,727 | +0.42(+1.89%) |
Oct 19, 2006 | 23.78 | 23.78 | 22.25 | 22.25 | 134,807 | -0.75(-3.26%) |
Oct 18, 2006 | 22.50 | 23.89 | 21.70 | 23.00 | 456,586 | +0.50(+2.22%) |
Oct 17, 2006 | 22.35 | 23.00 | 21.52 | 22.50 | 241,829 | +0.15(+0.67%) |
Oct 16, 2006 | 23.16 | 23.51 | 21.91 | 22.35 | 732,662 | -0.55(-2.40%) |