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%) |