Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.82 | 21.89 | 21.57 | 21.59 | 962,806 | -0.25(-1.14%) |
Apr 27, 2007 | 21.85 | 21.89 | 21.77 | 21.84 | 1,865,094 | -0.03(-0.12%) |
Apr 26, 2007 | 21.86 | 21.92 | 21.81 | 21.87 | 884,281 | +0.04(+0.16%) |
Apr 25, 2007 | 21.79 | 21.89 | 21.66 | 21.83 | 2,416,270 | +0.16(+0.72%) |
Apr 24, 2007 | 21.75 | 21.77 | 21.57 | 21.68 | 672,714 | -0.00(-0.02%) |
Apr 23, 2007 | 21.64 | 21.73 | 21.61 | 21.68 | 722,230 | +0.06(+0.26%) |
Apr 20, 2007 | 21.64 | 21.68 | 21.54 | 21.63 | 713,227 | +0.17(+0.77%) |
Apr 19, 2007 | 21.38 | 21.52 | 21.34 | 21.46 | 601,691 | -0.04(-0.19%) |
Apr 18, 2007 | 21.44 | 21.56 | 21.40 | 21.50 | 697,722 | +0.00(+0.02%) |
Apr 17, 2007 | 21.52 | 21.54 | 21.44 | 21.50 | 900,287 | +0.02(+0.09%) |
Apr 16, 2007 | 21.38 | 21.48 | 21.34 | 21.48 | 944,801 | +0.19(+0.90%) |
Apr 13, 2007 | 21.27 | 21.29 | 21.16 | 21.28 | 896,285 | +0.05(+0.24%) |
Apr 12, 2007 | 21.09 | 21.24 | 21.02 | 21.23 | 1,176,375 | +0.13(+0.61%) |
Apr 11, 2007 | 21.26 | 21.26 | 21.06 | 21.10 | 1,394,944 | -0.09(-0.41%) |
Apr 10, 2007 | 21.21 | 21.29 | 21.17 | 21.19 | 1,206,384 | +0.03(+0.13%) |
Apr 09, 2007 | 21.22 | 21.24 | 21.14 | 21.16 | 1,287,410 | +0.04(+0.20%) |
Apr 05, 2007 | 21.09 | 21.18 | 21.06 | 21.12 | 3,037,968 | +0.03(+0.14%) |
Apr 04, 2007 | 21.08 | 21.11 | 21.02 | 21.09 | 869,777 | +0.02(+0.08%) |
Apr 03, 2007 | 21.04 | 21.12 | 20.96 | 21.08 | 1,462,466 | +0.22(+1.05%) |
Apr 02, 2007 | 20.85 | 20.91 | 20.77 | 20.86 | 1,849,089 | +0.02(+0.10%) |
Mar 30, 2007 | 20.86 | 20.90 | 20.65 | 20.84 | 700,223 | +0.08(+0.40%) |
Mar 29, 2007 | 20.89 | 20.89 | 20.63 | 20.75 | 1,800,073 | +0.02(+0.08%) |
Mar 28, 2007 | 20.85 | 20.85 | 20.68 | 20.74 | 1,392,944 | -0.16(-0.77%) |
Mar 27, 2007 | 20.96 | 20.99 | 20.82 | 20.90 | 1,160,369 | -0.09(-0.45%) |
Mar 26, 2007 | 21.02 | 21.07 | 20.81 | 20.99 | 1,049,334 | -0.03(-0.12%) |
Mar 23, 2007 | 21.04 | 21.04 | 20.95 | 21.02 | 438,139 | -0.03(-0.16%) |
Mar 22, 2007 | 21.13 | 21.21 | 20.97 | 21.05 | 1,812,077 | +0.01(+0.06%) |
Mar 21, 2007 | 20.75 | 21.06 | 20.68 | 21.04 | 882,781 | +0.32(+1.52%) |
Mar 20, 2007 | 20.54 | 20.72 | 20.54 | 20.72 | 653,708 | +0.14(+0.67%) |
Mar 19, 2007 | 20.77 | 20.77 | 20.45 | 20.59 | 770,745 | +0.23(+1.15%) |
Mar 16, 2007 | 20.54 | 20.59 | 20.31 | 20.35 | 1,069,841 | -0.07(-0.36%) |
Mar 15, 2007 | 20.27 | 20.46 | 20.27 | 20.43 | 844,269 | +0.13(+0.65%) |
Mar 14, 2007 | 20.25 | 20.35 | 19.95 | 20.29 | 1,633,020 | +0.05(+0.24%) |
Mar 13, 2007 | 20.64 | 20.58 | 20.20 | 20.25 | 836,766 | -0.40(-1.93%) |
Mar 12, 2007 | 20.53 | 20.74 | 20.50 | 20.64 | 939,299 | +0.06(+0.29%) |
Mar 09, 2007 | 20.66 | 20.66 | 20.06 | 20.58 | 1,662,530 | +0.08(+0.39%) |
Mar 08, 2007 | 20.46 | 20.61 | 20.45 | 20.50 | 949,302 | +0.18(+0.90%) |
Mar 07, 2007 | 20.33 | 20.44 | 20.28 | 20.32 | 1,035,830 | +0.00(+0.00%) |
Mar 06, 2007 | 20.16 | 20.38 | 20.00 | 20.32 | 1,117,856 | +0.39(+1.98%) |
Mar 05, 2007 | 20.12 | 20.27 | 19.93 | 19.93 | 1,385,941 | -0.37(-1.83%) |
Mar 02, 2007 | 20.50 | 20.59 | 20.30 | 20.30 | 1,810,577 | -0.29(-1.42%) |
Mar 01, 2007 | 20.49 | 20.72 | 20.17 | 20.59 | 2,418,271 | -0.12(-0.58%) |
Feb 28, 2007 | 20.64 | 20.78 | 20.49 | 20.71 | 1,844,588 | +0.14(+0.69%) |
Feb 27, 2007 | 21.39 | 21.39 | 20.49 | 20.57 | 1,710,545 | -0.72(-3.40%) |
Feb 26, 2007 | 21.42 | 21.47 | 21.22 | 21.29 | 1,196,276 | -0.05(-0.22%) |
Feb 23, 2007 | 21.36 | 21.39 | 21.28 | 21.34 | 863,275 | -0.05(-0.22%) |
Feb 22, 2007 | 21.41 | 21.50 | 21.29 | 21.39 | 1,937,617 | +0.03(+0.12%) |
Feb 21, 2007 | 21.34 | 21.39 | 21.27 | 21.36 | 2,113,673 | -0.02(-0.09%) |
Feb 20, 2007 | 21.24 | 21.52 | 21.15 | 21.38 | 968,308 | +0.15(+0.71%) |
Feb 16, 2007 | 21.20 | 21.28 | 21.15 | 21.23 | 2,027,146 | +0.01(+0.06%) |
Feb 15, 2007 | 21.20 | 21.24 | 21.14 | 21.22 | 1,118,356 | +0.05(+0.25%) |
Feb 14, 2007 | 21.05 | 21.18 | 21.01 | 21.17 | 1,077,923 | +0.18(+0.87%) |
Feb 13, 2007 | 20.83 | 20.99 | 20.83 | 20.98 | 817,605 | +0.16(+0.76%) |
Feb 12, 2007 | 20.98 | 20.98 | 20.78 | 20.83 | 1,042,642 | -0.11(-0.53%) |
Feb 09, 2007 | 21.21 | 21.21 | 20.81 | 20.94 | 1,751,058 | -0.16(-0.76%) |
Feb 08, 2007 | 21.08 | 21.12 | 21.01 | 21.10 | 1,237,394 | -0.00(-0.01%) |
Feb 07, 2007 | 21.03 | 21.12 | 20.99 | 21.10 | 1,617,015 | +0.11(+0.52%) |
Feb 06, 2007 | 20.96 | 21.00 | 20.89 | 20.99 | 675,215 | +0.06(+0.29%) |
Feb 05, 2007 | 20.96 | 21.01 | 20.86 | 20.93 | 1,185,377 | +0.02(+0.10%) |
Feb 02, 2007 | 20.88 | 20.93 | 20.84 | 20.91 | 2,344,747 | +0.07(+0.32%) |