Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.66 | 22.66 | 21.82 | 21.88 | 2,347,205 | -0.23(-1.03%) |
Apr 27, 2007 | 22.08 | 22.14 | 22.00 | 22.11 | 2,909,621 | +0.04(+0.19%) |
Apr 26, 2007 | 21.79 | 22.24 | 21.79 | 22.07 | 1,864,635 | -0.11(-0.51%) |
Apr 25, 2007 | 22.05 | 22.19 | 22.01 | 22.18 | 1,303,027 | +0.24(+1.08%) |
Apr 24, 2007 | 22.11 | 22.16 | 21.93 | 21.95 | 1,403,339 | -0.18(-0.80%) |
Apr 23, 2007 | 22.04 | 22.21 | 22.00 | 22.12 | 1,747,461 | +0.09(+0.39%) |
Apr 20, 2007 | 22.01 | 22.11 | 21.90 | 22.04 | 3,408,648 | +0.23(+1.07%) |
Apr 19, 2007 | 21.63 | 21.80 | 21.58 | 21.80 | 2,268,220 | +0.07(+0.31%) |
Apr 18, 2007 | 21.64 | 21.78 | 21.51 | 21.74 | 2,260,994 | +0.10(+0.48%) |
Apr 17, 2007 | 22.06 | 22.06 | 21.59 | 21.63 | 1,600,925 | -0.05(-0.21%) |
Apr 16, 2007 | 21.34 | 21.88 | 21.34 | 21.68 | 2,270,427 | +0.39(+1.84%) |
Apr 13, 2007 | 21.17 | 21.33 | 21.07 | 21.28 | 1,594,204 | +0.10(+0.50%) |
Apr 12, 2007 | 21.02 | 21.21 | 20.96 | 21.18 | 1,567,582 | +0.16(+0.74%) |
Apr 11, 2007 | 21.14 | 21.14 | 20.92 | 21.02 | 1,875,114 | -0.08(-0.37%) |
Apr 10, 2007 | 20.99 | 21.12 | 20.95 | 21.10 | 1,681,871 | +0.08(+0.37%) |
Apr 09, 2007 | 20.97 | 21.07 | 20.88 | 21.02 | 817,134 | +0.00(+0.00%) |
Apr 05, 2007 | 20.91 | 21.04 | 20.79 | 21.02 | 1,198,088 | +0.10(+0.50%) |
Apr 04, 2007 | 20.86 | 20.94 | 20.82 | 20.92 | 1,339,881 | +0.03(+0.13%) |
Apr 03, 2007 | 20.71 | 20.92 | 20.71 | 20.89 | 1,728,411 | +0.22(+1.06%) |
Apr 02, 2007 | 20.67 | 20.76 | 20.61 | 20.67 | 2,202,862 | -0.02(-0.09%) |
Mar 30, 2007 | 20.72 | 20.83 | 20.51 | 20.69 | 1,669,586 | -0.02(-0.11%) |
Mar 29, 2007 | 20.34 | 20.75 | 20.34 | 20.71 | 1,476,984 | +0.04(+0.18%) |
Mar 28, 2007 | 20.79 | 20.79 | 20.56 | 20.68 | 1,324,095 | -0.13(-0.61%) |
Mar 27, 2007 | 20.92 | 20.95 | 20.75 | 20.81 | 1,001,839 | -0.22(-1.04%) |
Mar 26, 2007 | 20.96 | 21.05 | 20.76 | 21.02 | 1,781,024 | +0.03(+0.13%) |
Mar 23, 2007 | 20.98 | 21.06 | 20.94 | 21.00 | 1,101,431 | -0.00(-0.02%) |
Mar 22, 2007 | 20.59 | 21.37 | 20.59 | 21.00 | 1,470,842 | +0.01(+0.06%) |
Mar 21, 2007 | 20.67 | 21.02 | 20.60 | 20.99 | 2,236,838 | +0.31(+1.48%) |
Mar 20, 2007 | 20.65 | 20.73 | 20.59 | 20.68 | 2,070,366 | +0.03(+0.15%) |
Mar 19, 2007 | 20.70 | 20.76 | 20.55 | 20.65 | 1,739,344 | +0.05(+0.27%) |
Mar 16, 2007 | 20.77 | 20.90 | 20.49 | 20.60 | 2,730,435 | -0.06(-0.31%) |
Mar 15, 2007 | 20.70 | 20.78 | 20.60 | 20.66 | 1,694,594 | -0.05(-0.26%) |
Mar 14, 2007 | 20.85 | 20.90 | 20.39 | 20.71 | 2,596,276 | -0.13(-0.63%) |
Mar 13, 2007 | 21.13 | 21.16 | 20.84 | 20.85 | 2,810,723 | -0.29(-1.36%) |
Mar 12, 2007 | 21.12 | 21.21 | 20.98 | 21.13 | 1,370,592 | -0.06(-0.28%) |
Mar 09, 2007 | 21.32 | 21.33 | 21.07 | 21.19 | 1,117,225 | -0.03(-0.15%) |
Mar 08, 2007 | 21.22 | 21.30 | 21.04 | 21.22 | 1,741,319 | +0.06(+0.30%) |
Mar 07, 2007 | 21.33 | 21.36 | 21.16 | 21.16 | 1,403,277 | -0.21(-0.98%) |
Mar 06, 2007 | 21.36 | 21.39 | 21.18 | 21.37 | 1,956,077 | +0.18(+0.84%) |
Mar 05, 2007 | 21.19 | 21.42 | 21.09 | 21.19 | 2,544,194 | -0.07(-0.32%) |
Mar 02, 2007 | 21.57 | 21.60 | 21.25 | 21.26 | 2,328,339 | -0.36(-1.64%) |
Mar 01, 2007 | 21.59 | 21.76 | 21.33 | 21.62 | 2,570,902 | -0.13(-0.61%) |
Feb 28, 2007 | 21.65 | 21.87 | 21.50 | 21.75 | 2,951,116 | +0.10(+0.44%) |
Feb 27, 2007 | 21.88 | 22.03 | 21.65 | 21.65 | 3,535,505 | -0.37(-1.70%) |
Feb 26, 2007 | 21.89 | 22.05 | 21.86 | 22.03 | 1,980,251 | +0.16(+0.73%) |
Feb 23, 2007 | 21.84 | 21.90 | 21.64 | 21.87 | 1,843,543 | +0.05(+0.23%) |
Feb 22, 2007 | 21.84 | 22.05 | 21.73 | 21.82 | 1,208,042 | +0.03(+0.15%) |
Feb 21, 2007 | 21.89 | 21.94 | 21.71 | 21.79 | 1,321,893 | -0.12(-0.56%) |
Feb 20, 2007 | 21.88 | 21.94 | 21.80 | 21.91 | 1,137,846 | +0.07(+0.31%) |
Feb 16, 2007 | 21.79 | 21.97 | 21.76 | 21.84 | 1,290,524 | -0.04(-0.17%) |
Feb 15, 2007 | 21.92 | 22.03 | 21.76 | 21.88 | 1,108,012 | -0.04(-0.19%) |
Feb 14, 2007 | 21.80 | 21.95 | 21.74 | 21.92 | 1,368,058 | +0.02(+0.10%) |
Feb 13, 2007 | 21.87 | 21.93 | 21.79 | 21.89 | 1,481,165 | +0.09(+0.42%) |
Feb 12, 2007 | 21.91 | 22.05 | 21.74 | 21.80 | 1,822,214 | -0.23(-1.06%) |
Feb 09, 2007 | 22.10 | 22.20 | 21.94 | 22.04 | 1,687,355 | -0.06(-0.27%) |
Feb 08, 2007 | 22.11 | 22.15 | 21.97 | 22.10 | 2,079,360 | -0.01(-0.06%) |
Feb 07, 2007 | 22.11 | 22.18 | 21.86 | 22.11 | 3,991,564 | -0.01(-0.06%) |
Feb 06, 2007 | 21.93 | 22.31 | 21.84 | 22.12 | 2,831,124 | +0.33(+1.53%) |
Feb 05, 2007 | 21.97 | 22.11 | 21.69 | 21.79 | 1,447,370 | -0.19(-0.87%) |
Feb 02, 2007 | 21.94 | 22.02 | 21.87 | 21.98 | 1,494,094 | +0.06(+0.27%) |