Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.07 | 21.11 | 20.97 | 20.97 | 348 | -0.19(-0.90%) |
Apr 27, 2007 | 21.68 | 21.68 | 20.73 | 21.16 | 3,455 | -0.14(-0.67%) |
Apr 26, 2007 | 21.59 | 21.59 | 21.07 | 21.30 | 9,486 | +0.09(+0.45%) |
Apr 25, 2007 | 21.97 | 21.97 | 20.83 | 21.21 | 19,204 | +0.05(+0.22%) |
Apr 24, 2007 | 20.50 | 21.21 | 20.21 | 21.16 | 9,405 | +0.38(+1.82%) |
Apr 23, 2007 | 21.07 | 21.07 | 20.69 | 20.78 | 3,041 | -0.05(-0.23%) |
Apr 20, 2007 | 20.64 | 21.21 | 20.55 | 20.83 | 6,327 | +0.19(+0.92%) |
Apr 19, 2007 | 20.45 | 20.64 | 20.26 | 20.64 | 3,168 | +0.00(+0.00%) |
Apr 18, 2007 | 19.93 | 20.78 | 19.79 | 20.64 | 11,126 | +0.66(+3.32%) |
Apr 17, 2007 | 19.88 | 20.36 | 19.88 | 19.98 | 7,136 | +0.09(+0.47%) |
Apr 16, 2007 | 20.12 | 20.36 | 19.79 | 19.88 | 6,412 | +0.10(+0.48%) |
Apr 13, 2007 | 19.84 | 19.88 | 19.69 | 19.79 | 1,945 | +0.09(+0.48%) |
Apr 12, 2007 | 19.98 | 19.98 | 19.69 | 19.69 | 781 | +0.00(+0.00%) |
Apr 11, 2007 | 20.07 | 20.55 | 19.69 | 19.69 | 2,274 | -0.52(-2.58%) |
Apr 10, 2007 | 19.55 | 20.36 | 19.55 | 20.21 | 2,057 | +0.66(+3.39%) |
Apr 09, 2007 | 19.46 | 19.65 | 19.41 | 19.55 | 3,886 | +0.05(+0.25%) |
Apr 05, 2007 | 19.88 | 19.88 | 19.46 | 19.50 | 3,136 | -0.19(-0.96%) |
Apr 04, 2007 | 19.60 | 19.84 | 19.41 | 19.69 | 3,058 | -0.05(-0.24%) |
Apr 03, 2007 | 20.12 | 20.12 | 19.65 | 19.74 | 1,458 | +0.09(+0.48%) |
Apr 02, 2007 | 20.36 | 20.36 | 19.55 | 19.65 | 4,483 | -0.66(-3.26%) |
Mar 30, 2007 | 20.45 | 20.59 | 19.74 | 20.31 | 4,015 | -0.09(-0.46%) |
Mar 29, 2007 | 20.64 | 20.64 | 20.17 | 20.40 | 9,013 | +0.09(+0.47%) |
Mar 28, 2007 | 20.12 | 20.69 | 19.60 | 20.31 | 9,513 | +0.19(+0.94%) |
Mar 27, 2007 | 21.30 | 21.54 | 18.37 | 20.12 | 32,077 | -0.66(-3.19%) |
Mar 26, 2007 | 21.07 | 21.19 | 20.40 | 20.78 | 4,014 | -0.05(-0.23%) |
Mar 23, 2007 | 21.02 | 21.07 | 20.83 | 20.83 | 1,098 | +0.00(+0.00%) |
Mar 22, 2007 | 20.97 | 21.21 | 20.69 | 20.83 | 1,925 | +0.05(+0.23%) |
Mar 21, 2007 | 21.07 | 21.07 | 20.69 | 20.78 | 644 | -0.05(-0.23%) |
Mar 20, 2007 | 21.07 | 21.21 | 20.64 | 20.83 | 6,340 | +0.19(+0.92%) |
Mar 19, 2007 | 20.92 | 21.21 | 20.45 | 20.64 | 3,632 | -0.09(-0.46%) |
Mar 16, 2007 | 21.02 | 21.02 | 20.36 | 20.73 | 3,257 | -0.05(-0.23%) |
Mar 15, 2007 | 20.50 | 21.26 | 20.26 | 20.78 | 24,789 | +0.57(+2.81%) |
Mar 14, 2007 | 20.17 | 20.40 | 19.65 | 20.21 | 8,093 | +0.90(+4.66%) |
Mar 13, 2007 | 19.27 | 19.79 | 19.17 | 19.31 | 4,161 | +0.05(+0.25%) |
Mar 12, 2007 | 19.03 | 19.36 | 18.79 | 19.27 | 7,258 | +0.71(+3.83%) |
Mar 09, 2007 | 19.36 | 19.36 | 18.56 | 18.56 | 3,546 | -0.38(-2.00%) |
Mar 08, 2007 | 18.79 | 19.41 | 17.85 | 18.94 | 3,544 | +0.09(+0.50%) |
Mar 07, 2007 | 18.46 | 18.94 | 18.46 | 18.84 | 2,496 | +0.57(+3.11%) |
Mar 06, 2007 | 18.94 | 18.94 | 18.27 | 18.27 | 3,337 | +0.28(+1.58%) |
Mar 05, 2007 | 18.08 | 18.27 | 17.52 | 17.99 | 9,285 | -0.52(-2.81%) |
Mar 02, 2007 | 18.60 | 18.94 | 18.27 | 18.51 | 3,002 | -0.33(-1.76%) |
Mar 01, 2007 | 18.94 | 18.94 | 18.56 | 18.84 | 4,113 | -0.05(-0.25%) |
Feb 28, 2007 | 19.31 | 19.88 | 18.70 | 18.89 | 10,820 | +0.05(+0.25%) |
Feb 27, 2007 | 20.59 | 20.59 | 18.79 | 18.84 | 4,651 | -1.33(-6.57%) |
Feb 26, 2007 | 20.45 | 20.59 | 20.07 | 20.17 | 1,827 | -0.14(-0.70%) |
Feb 23, 2007 | 20.45 | 20.45 | 20.12 | 20.31 | 1,754 | +0.14(+0.70%) |
Feb 22, 2007 | 20.40 | 20.40 | 20.17 | 20.17 | 2,087 | -0.43(-2.07%) |
Feb 21, 2007 | 20.69 | 20.83 | 20.26 | 20.59 | 3,992 | +0.00(+0.00%) |
Feb 20, 2007 | 20.59 | 20.59 | 20.31 | 20.59 | 5,557 | +0.00(+0.00%) |
Feb 16, 2007 | 20.40 | 20.59 | 20.40 | 20.59 | 2,378 | +0.09(+0.46%) |
Feb 15, 2007 | 20.50 | 20.83 | 20.40 | 20.50 | 2,063 | -0.19(-0.92%) |
Feb 14, 2007 | 21.02 | 21.30 | 20.69 | 20.69 | 3,844 | -0.05(-0.23%) |
Feb 13, 2007 | 20.88 | 20.88 | 20.53 | 20.73 | 1,077 | +0.14(+0.69%) |
Feb 12, 2007 | 21.07 | 21.07 | 20.59 | 20.59 | 2,634 | -0.24(-1.14%) |
Feb 09, 2007 | 20.69 | 21.02 | 20.26 | 20.83 | 3,607 | -0.24(-1.12%) |
Feb 08, 2007 | 21.21 | 21.21 | 20.92 | 21.07 | 7,922 | +0.00(+0.00%) |
Feb 07, 2007 | 20.26 | 21.07 | 20.26 | 21.07 | 7,584 | +0.85(+4.22%) |
Feb 06, 2007 | 20.45 | 20.45 | 20.21 | 20.21 | 611 | -0.38(-1.84%) |
Feb 05, 2007 | 20.69 | 21.02 | 20.40 | 20.59 | 7,156 | -0.19(-0.91%) |
Feb 02, 2007 | 20.17 | 21.07 | 19.88 | 20.78 | 18,465 | +1.04(+5.28%) |