Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.53 | 21.64 | 21.00 | 21.04 | 843,199 | -0.51(-2.37%) |
Apr 27, 2007 | 21.93 | 21.93 | 21.48 | 21.55 | 820,217 | -0.39(-1.79%) |
Apr 26, 2007 | 21.99 | 22.35 | 20.95 | 21.94 | 3,395,338 | -2.40(-9.87%) |
Apr 25, 2007 | 24.05 | 24.40 | 23.68 | 24.34 | 709,114 | +0.38(+1.58%) |
Apr 24, 2007 | 23.56 | 24.02 | 23.09 | 23.96 | 572,384 | +0.56(+2.38%) |
Apr 23, 2007 | 23.35 | 23.56 | 23.18 | 23.41 | 132,636 | +0.01(+0.06%) |
Apr 20, 2007 | 23.48 | 23.48 | 23.13 | 23.39 | 330,227 | +0.13(+0.56%) |
Apr 19, 2007 | 23.16 | 23.45 | 22.86 | 23.26 | 268,006 | +0.01(+0.03%) |
Apr 18, 2007 | 23.44 | 23.44 | 22.98 | 23.26 | 211,632 | -0.07(-0.31%) |
Apr 17, 2007 | 23.12 | 23.54 | 22.99 | 23.33 | 461,086 | +0.16(+0.68%) |
Apr 16, 2007 | 22.63 | 23.17 | 22.58 | 23.17 | 293,003 | +0.63(+2.82%) |
Apr 13, 2007 | 22.61 | 22.63 | 22.32 | 22.54 | 414,623 | -0.07(-0.32%) |
Apr 12, 2007 | 22.17 | 22.61 | 22.16 | 22.61 | 195,323 | +0.34(+1.53%) |
Apr 11, 2007 | 22.46 | 22.46 | 22.08 | 22.27 | 240,777 | -0.12(-0.53%) |
Apr 10, 2007 | 22.33 | 22.44 | 22.24 | 22.39 | 168,390 | +0.02(+0.09%) |
Apr 09, 2007 | 22.50 | 22.50 | 22.23 | 22.37 | 145,187 | -0.14(-0.61%) |
Apr 05, 2007 | 22.29 | 22.52 | 22.28 | 22.50 | 140,406 | +0.12(+0.53%) |
Apr 04, 2007 | 22.16 | 22.43 | 21.97 | 22.39 | 238,430 | +0.27(+1.21%) |
Apr 03, 2007 | 21.97 | 22.14 | 21.85 | 22.12 | 227,884 | +0.20(+0.90%) |
Apr 02, 2007 | 21.97 | 22.01 | 21.55 | 21.92 | 341,253 | -0.01(-0.06%) |
Mar 30, 2007 | 22.22 | 22.22 | 21.84 | 21.93 | 385,535 | -0.19(-0.86%) |
Mar 29, 2007 | 22.39 | 22.39 | 21.86 | 22.12 | 392,920 | -0.10(-0.47%) |
Mar 28, 2007 | 22.26 | 22.35 | 22.16 | 22.23 | 510,043 | -0.05(-0.21%) |
Mar 27, 2007 | 22.30 | 22.40 | 21.96 | 22.27 | 241,816 | -0.05(-0.23%) |
Mar 26, 2007 | 22.29 | 22.51 | 22.13 | 22.33 | 212,443 | -0.01(-0.03%) |
Mar 23, 2007 | 22.46 | 22.49 | 22.16 | 22.33 | 242,629 | -0.12(-0.52%) |
Mar 22, 2007 | 22.24 | 22.46 | 22.12 | 22.45 | 451,919 | +0.26(+1.15%) |
Mar 21, 2007 | 21.57 | 22.27 | 21.31 | 22.20 | 284,014 | +0.58(+2.70%) |
Mar 20, 2007 | 21.24 | 21.70 | 21.12 | 21.61 | 198,275 | +0.41(+1.91%) |
Mar 19, 2007 | 21.42 | 21.52 | 21.12 | 21.21 | 203,593 | -0.06(-0.28%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.04 | 21.27 | 341,235 | -0.20(-0.95%) |
Mar 15, 2007 | 21.29 | 21.48 | 21.19 | 21.47 | 148,580 | +0.22(+1.05%) |
Mar 14, 2007 | 21.05 | 21.34 | 20.72 | 21.25 | 249,629 | +0.24(+1.12%) |
Mar 13, 2007 | 21.63 | 21.46 | 20.97 | 21.01 | 343,659 | -0.62(-2.85%) |
Mar 12, 2007 | 21.60 | 21.76 | 21.53 | 21.63 | 196,940 | -0.09(-0.42%) |
Mar 09, 2007 | 21.54 | 21.76 | 21.30 | 21.72 | 482,037 | +0.37(+1.75%) |
Mar 08, 2007 | 21.37 | 21.63 | 21.31 | 21.34 | 263,461 | +0.10(+0.49%) |
Mar 07, 2007 | 21.27 | 21.40 | 20.99 | 21.24 | 257,115 | -0.01(-0.06%) |
Mar 06, 2007 | 20.88 | 21.41 | 20.67 | 21.25 | 312,479 | +0.60(+2.92%) |
Mar 05, 2007 | 20.78 | 21.08 | 20.59 | 20.65 | 624,432 | -0.13(-0.63%) |
Mar 02, 2007 | 21.08 | 21.21 | 20.76 | 20.78 | 605,676 | -0.48(-2.28%) |
Mar 01, 2007 | 21.27 | 21.34 | 20.62 | 21.27 | 708,393 | -0.16(-0.73%) |
Feb 28, 2007 | 21.63 | 21.88 | 21.42 | 21.42 | 609,966 | -0.25(-1.15%) |
Feb 27, 2007 | 21.69 | 21.98 | 21.31 | 21.67 | 922,318 | -0.33(-1.52%) |
Feb 26, 2007 | 21.62 | 22.03 | 21.42 | 22.01 | 800,695 | +0.42(+1.94%) |
Feb 23, 2007 | 21.18 | 21.60 | 21.04 | 21.59 | 450,225 | +0.42(+1.98%) |
Feb 22, 2007 | 21.04 | 21.25 | 20.93 | 21.17 | 197,975 | +0.17(+0.81%) |
Feb 21, 2007 | 20.79 | 21.03 | 20.79 | 21.00 | 369,898 | +0.08(+0.38%) |
Feb 20, 2007 | 20.45 | 20.94 | 20.17 | 20.92 | 597,138 | +0.48(+2.34%) |
Feb 16, 2007 | 20.39 | 20.55 | 20.17 | 20.44 | 271,971 | +0.05(+0.26%) |
Feb 15, 2007 | 20.19 | 20.44 | 19.96 | 20.39 | 326,909 | +0.14(+0.71%) |
Feb 14, 2007 | 20.09 | 20.44 | 19.97 | 20.25 | 223,585 | +0.10(+0.52%) |
Feb 13, 2007 | 19.91 | 20.14 | 19.91 | 20.14 | 160,046 | +0.24(+1.18%) |
Feb 12, 2007 | 20.19 | 20.32 | 19.70 | 19.91 | 274,004 | -0.39(-1.90%) |
Feb 09, 2007 | 20.63 | 20.76 | 20.15 | 20.29 | 203,743 | -0.31(-1.49%) |
Feb 08, 2007 | 20.40 | 20.68 | 20.40 | 20.60 | 164,734 | +0.05(+0.22%) |
Feb 07, 2007 | 20.42 | 20.75 | 20.36 | 20.55 | 320,969 | +0.26(+1.29%) |
Feb 06, 2007 | 20.23 | 20.34 | 19.92 | 20.29 | 249,769 | +0.16(+0.81%) |
Feb 05, 2007 | 20.32 | 20.50 | 20.06 | 20.13 | 231,901 | -0.12(-0.58%) |
Feb 02, 2007 | 20.14 | 20.40 | 20.12 | 20.25 | 318,042 | +0.16(+0.82%) |