Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.72 | 20.73 | 20.58 | 20.59 | 110,314 | -0.09(-0.41%) |
Apr 27, 2007 | 20.63 | 20.72 | 20.61 | 20.68 | 41,954 | +0.00(+0.00%) |
Apr 26, 2007 | 20.71 | 20.73 | 20.64 | 20.68 | 100,926 | -0.04(-0.22%) |
Apr 25, 2007 | 20.60 | 20.72 | 20.55 | 20.72 | 108,260 | +0.20(+1.00%) |
Apr 24, 2007 | 20.55 | 20.55 | 20.43 | 20.52 | 105,913 | -0.02(-0.10%) |
Apr 23, 2007 | 20.61 | 20.63 | 20.52 | 20.54 | 94,764 | -0.08(-0.40%) |
Apr 20, 2007 | 20.55 | 20.62 | 20.52 | 20.62 | 38,434 | +0.21(+1.02%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.35 | 20.41 | 37,260 | -0.02(-0.08%) |
Apr 18, 2007 | 20.38 | 20.47 | 20.38 | 20.43 | 40,487 | +0.04(+0.20%) |
Apr 17, 2007 | 20.38 | 20.43 | 20.33 | 20.39 | 176,914 | +0.04(+0.20%) |
Apr 16, 2007 | 20.19 | 20.36 | 20.19 | 20.35 | 44,888 | +0.22(+1.08%) |
Apr 13, 2007 | 20.08 | 20.14 | 20.04 | 20.13 | 65,425 | +0.07(+0.34%) |
Apr 12, 2007 | 19.95 | 20.06 | 19.94 | 20.06 | 27,578 | +0.06(+0.29%) |
Apr 11, 2007 | 20.12 | 20.19 | 19.95 | 20.00 | 78,628 | -0.12(-0.58%) |
Apr 10, 2007 | 20.02 | 20.12 | 20.02 | 20.12 | 364,977 | +0.07(+0.36%) |
Apr 09, 2007 | 20.07 | 20.09 | 20.04 | 20.05 | 56,330 | +0.01(+0.07%) |
Apr 05, 2007 | 19.96 | 20.21 | 19.95 | 20.03 | 134,666 | +0.06(+0.29%) |
Apr 04, 2007 | 19.97 | 20.22 | 19.93 | 19.98 | 223,563 | +0.01(+0.03%) |
Apr 03, 2007 | 19.84 | 20.00 | 19.84 | 19.97 | 374,952 | +0.18(+0.90%) |
Apr 02, 2007 | 19.80 | 19.81 | 19.70 | 19.79 | 768,388 | +0.02(+0.12%) |
Mar 30, 2007 | 19.82 | 19.85 | 19.63 | 19.77 | 204,492 | +0.03(+0.14%) |
Mar 29, 2007 | 19.82 | 19.82 | 19.67 | 19.74 | 55,157 | +0.01(+0.03%) |
Mar 28, 2007 | 19.73 | 19.79 | 19.67 | 19.73 | 93,004 | -0.10(-0.52%) |
Mar 27, 2007 | 19.87 | 19.88 | 19.81 | 19.84 | 35,206 | -0.08(-0.41%) |
Mar 26, 2007 | 19.99 | 19.99 | 19.72 | 19.92 | 56,330 | -0.10(-0.51%) |
Mar 23, 2007 | 20.00 | 20.05 | 19.99 | 20.02 | 185,422 | +0.01(+0.07%) |
Mar 22, 2007 | 20.02 | 20.06 | 19.96 | 20.01 | 85,669 | +0.02(+0.10%) |
Mar 21, 2007 | 19.71 | 20.06 | 19.66 | 19.99 | 110,021 | +0.31(+1.58%) |
Mar 20, 2007 | 19.54 | 19.68 | 19.52 | 19.68 | 167,232 | +0.15(+0.75%) |
Mar 19, 2007 | 19.46 | 19.55 | 19.43 | 19.53 | 62,492 | +0.19(+0.99%) |
Mar 16, 2007 | 19.47 | 19.50 | 19.31 | 19.34 | 82,149 | -0.09(-0.44%) |
Mar 15, 2007 | 19.33 | 19.50 | 19.32 | 19.42 | 165,178 | +0.13(+0.69%) |
Mar 14, 2007 | 19.33 | 19.33 | 18.98 | 19.29 | 64,545 | +0.11(+0.57%) |
Mar 13, 2007 | 19.61 | 19.55 | 19.18 | 19.18 | 3,826,392 | -0.43(-2.17%) |
Mar 12, 2007 | 19.54 | 19.67 | 19.50 | 19.61 | 123,223 | +0.03(+0.16%) |
Mar 09, 2007 | 19.65 | 19.69 | 19.51 | 19.58 | 65,719 | +0.05(+0.24%) |
Mar 08, 2007 | 19.54 | 19.61 | 19.52 | 19.53 | 95,058 | +0.13(+0.67%) |
Mar 07, 2007 | 19.45 | 19.51 | 19.38 | 19.40 | 123,517 | -0.06(-0.30%) |
Mar 06, 2007 | 19.29 | 19.49 | 19.29 | 19.46 | 88,310 | +0.31(+1.62%) |
Mar 05, 2007 | 19.18 | 19.38 | 19.12 | 19.15 | 166,058 | -0.19(-0.98%) |
Mar 02, 2007 | 19.51 | 19.59 | 19.34 | 19.34 | 62,785 | -0.24(-1.20%) |
Mar 01, 2007 | 19.29 | 19.66 | 19.29 | 19.57 | 82,829 | -0.07(-0.35%) |
Feb 28, 2007 | 19.58 | 19.77 | 19.53 | 19.64 | 122,343 | +0.09(+0.44%) |
Feb 27, 2007 | 19.99 | 20.09 | 19.43 | 19.56 | 280,187 | -0.62(-3.09%) |
Feb 26, 2007 | 20.27 | 20.28 | 19.93 | 20.18 | 157,843 | +0.00(+0.02%) |
Feb 23, 2007 | 20.24 | 20.24 | 20.13 | 20.18 | 68,359 | -0.07(-0.34%) |
Feb 22, 2007 | 20.31 | 20.33 | 20.18 | 20.25 | 154,909 | -0.03(-0.13%) |
Feb 21, 2007 | 20.23 | 20.29 | 20.21 | 20.27 | 125,277 | -0.05(-0.23%) |
Feb 20, 2007 | 20.21 | 20.34 | 20.18 | 20.32 | 64,839 | +0.04(+0.18%) |
Feb 16, 2007 | 20.37 | 20.37 | 20.22 | 20.28 | 46,649 | -0.01(-0.05%) |
Feb 15, 2007 | 20.27 | 20.30 | 20.26 | 20.29 | 72,760 | -0.00(-0.02%) |
Feb 14, 2007 | 20.22 | 20.32 | 20.19 | 20.30 | 124,250 | +0.14(+0.69%) |
Feb 13, 2007 | 20.04 | 20.16 | 20.04 | 20.16 | 89,938 | +0.19(+0.97%) |
Feb 12, 2007 | 20.05 | 20.05 | 19.95 | 19.96 | 42,834 | -0.05(-0.26%) |
Feb 09, 2007 | 20.11 | 20.17 | 19.95 | 20.01 | 414,853 | -0.09(-0.46%) |
Feb 08, 2007 | 20.15 | 20.15 | 20.06 | 20.11 | 158,430 | -0.06(-0.32%) |
Feb 07, 2007 | 20.18 | 20.21 | 20.13 | 20.17 | 108,260 | +0.00(+0.00%) |
Feb 06, 2007 | 20.18 | 20.19 | 20.12 | 20.17 | 44,301 | +0.03(+0.14%) |
Feb 05, 2007 | 20.14 | 20.16 | 20.08 | 20.14 | 68,653 | -0.02(-0.12%) |
Feb 02, 2007 | 20.16 | 20.17 | 20.11 | 20.17 | 183,075 | +0.04(+0.19%) |