Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.22 | 23.49 | 22.20 | 22.30 | 242,877 | -0.80(-3.46%) |
Apr 27, 2007 | 22.70 | 23.28 | 22.68 | 23.10 | 177,664 | +0.29(+1.27%) |
Apr 26, 2007 | 22.20 | 23.75 | 21.87 | 22.81 | 222,650 | +1.15(+5.31%) |
Apr 25, 2007 | 22.02 | 22.25 | 21.33 | 21.66 | 148,962 | -0.16(-0.73%) |
Apr 24, 2007 | 21.50 | 21.87 | 21.08 | 21.82 | 117,959 | +0.28(+1.30%) |
Apr 23, 2007 | 21.49 | 21.85 | 21.34 | 21.54 | 100,067 | +0.04(+0.19%) |
Apr 20, 2007 | 21.17 | 21.61 | 21.12 | 21.50 | 141,491 | +0.33(+1.56%) |
Apr 19, 2007 | 21.11 | 21.40 | 20.75 | 21.17 | 147,541 | +0.09(+0.43%) |
Apr 18, 2007 | 21.24 | 21.37 | 20.98 | 21.08 | 153,857 | -0.23(-1.08%) |
Apr 17, 2007 | 22.16 | 22.79 | 21.19 | 21.31 | 224,079 | -1.85(-7.99%) |
Apr 16, 2007 | 22.74 | 23.21 | 22.70 | 23.16 | 76,727 | +0.51(+2.25%) |
Apr 13, 2007 | 22.59 | 22.73 | 22.27 | 22.65 | 72,442 | +0.00(+0.00%) |
Apr 12, 2007 | 21.94 | 22.65 | 21.81 | 22.65 | 96,032 | +0.57(+2.58%) |
Apr 11, 2007 | 22.67 | 22.67 | 21.95 | 22.08 | 148,464 | -0.49(-2.17%) |
Apr 10, 2007 | 22.52 | 22.82 | 22.52 | 22.57 | 67,384 | +0.02(+0.09%) |
Apr 09, 2007 | 22.56 | 23.06 | 22.52 | 22.55 | 229,949 | -0.02(-0.09%) |
Apr 05, 2007 | 22.95 | 23.03 | 22.57 | 22.57 | 89,446 | -0.43(-1.87%) |
Apr 04, 2007 | 23.14 | 23.14 | 22.89 | 23.00 | 76,289 | -0.08(-0.35%) |
Apr 03, 2007 | 22.78 | 23.15 | 22.70 | 23.08 | 176,471 | +0.35(+1.54%) |
Apr 02, 2007 | 22.73 | 22.90 | 22.50 | 22.73 | 74,435 | +0.11(+0.49%) |
Mar 30, 2007 | 22.84 | 22.89 | 22.39 | 22.62 | 127,329 | -0.16(-0.70%) |
Mar 29, 2007 | 22.29 | 22.81 | 22.13 | 22.78 | 126,193 | +0.72(+3.26%) |
Mar 28, 2007 | 22.38 | 22.55 | 22.03 | 22.06 | 237,100 | -0.43(-1.91%) |
Mar 27, 2007 | 22.50 | 22.61 | 22.27 | 22.49 | 149,998 | -0.11(-0.49%) |
Mar 26, 2007 | 22.67 | 23.10 | 22.51 | 22.60 | 91,206 | -0.11(-0.48%) |
Mar 23, 2007 | 22.63 | 22.81 | 22.51 | 22.71 | 86,029 | +0.17(+0.75%) |
Mar 22, 2007 | 22.97 | 22.97 | 22.42 | 22.54 | 124,549 | -0.34(-1.49%) |
Mar 21, 2007 | 22.54 | 22.91 | 21.92 | 22.88 | 202,658 | +0.40(+1.78%) |
Mar 20, 2007 | 21.57 | 22.53 | 21.40 | 22.48 | 158,245 | +0.82(+3.79%) |
Mar 19, 2007 | 21.59 | 21.90 | 21.46 | 21.66 | 88,484 | +0.25(+1.17%) |
Mar 16, 2007 | 21.72 | 21.94 | 21.25 | 21.41 | 207,271 | -0.32(-1.47%) |
Mar 15, 2007 | 21.28 | 21.74 | 21.25 | 21.73 | 107,361 | +0.47(+2.21%) |
Mar 14, 2007 | 21.05 | 21.44 | 20.95 | 21.26 | 173,941 | +0.25(+1.19%) |
Mar 13, 2007 | 21.66 | 21.93 | 20.93 | 21.01 | 185,997 | -0.65(-3.00%) |
Mar 12, 2007 | 21.90 | 22.51 | 21.42 | 21.66 | 108,136 | -0.26(-1.19%) |
Mar 09, 2007 | 22.20 | 22.35 | 21.61 | 21.92 | 161,600 | -0.14(-0.63%) |
Mar 08, 2007 | 21.70 | 22.33 | 21.48 | 22.06 | 210,795 | +0.58(+2.70%) |
Mar 07, 2007 | 21.45 | 21.70 | 21.09 | 21.48 | 197,971 | -0.03(-0.14%) |
Mar 06, 2007 | 21.25 | 21.80 | 20.85 | 21.51 | 276,468 | +0.44(+2.09%) |
Mar 05, 2007 | 21.72 | 21.88 | 21.04 | 21.07 | 224,303 | -0.68(-3.13%) |
Mar 02, 2007 | 22.77 | 22.97 | 21.75 | 21.75 | 143,845 | -1.05(-4.61%) |
Mar 01, 2007 | 22.84 | 23.16 | 22.39 | 22.80 | 197,926 | -0.45(-1.94%) |
Feb 28, 2007 | 22.66 | 23.70 | 22.24 | 23.25 | 486,751 | +0.60(+2.65%) |
Feb 27, 2007 | 24.04 | 24.04 | 22.65 | 22.65 | 226,825 | -1.51(-6.25%) |
Feb 26, 2007 | 24.30 | 24.36 | 23.90 | 24.16 | 109,714 | +0.02(+0.08%) |
Feb 23, 2007 | 23.91 | 24.41 | 23.82 | 24.14 | 173,270 | +0.13(+0.54%) |
Feb 22, 2007 | 24.27 | 24.69 | 23.28 | 24.01 | 237,789 | -0.20(-0.83%) |
Feb 21, 2007 | 23.68 | 24.57 | 23.37 | 24.21 | 216,757 | +0.47(+1.98%) |
Feb 20, 2007 | 23.56 | 23.83 | 23.14 | 23.74 | 84,435 | +0.17(+0.72%) |
Feb 16, 2007 | 23.71 | 23.71 | 23.09 | 23.57 | 65,683 | -0.14(-0.59%) |
Feb 15, 2007 | 23.32 | 23.90 | 23.16 | 23.71 | 129,115 | +0.51(+2.20%) |
Feb 14, 2007 | 23.59 | 23.74 | 23.00 | 23.20 | 123,897 | -0.42(-1.78%) |
Feb 13, 2007 | 22.96 | 23.75 | 22.91 | 23.62 | 139,349 | +0.78(+3.42%) |
Feb 12, 2007 | 22.84 | 23.11 | 22.68 | 22.84 | 242,981 | +0.00(+0.00%) |
Feb 09, 2007 | 23.42 | 23.60 | 22.80 | 22.84 | 369,836 | -0.65(-2.77%) |
Feb 08, 2007 | 24.38 | 25.22 | 23.36 | 23.49 | 487,367 | -1.55(-6.19%) |
Feb 07, 2007 | 24.99 | 25.59 | 24.49 | 25.04 | 136,548 | +0.17(+0.68%) |
Feb 06, 2007 | 24.48 | 25.07 | 24.48 | 24.87 | 153,807 | +0.54(+2.22%) |
Feb 05, 2007 | 25.14 | 25.14 | 24.25 | 24.33 | 149,935 | -0.69(-2.76%) |
Feb 02, 2007 | 25.16 | 25.16 | 24.24 | 25.02 | 157,317 | +0.02(+0.08%) |