Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.85 | 20.85 | 20.52 | 20.52 | 24,100 | -0.28(-1.35%) |
Apr 27, 2007 | 20.87 | 20.87 | 20.78 | 20.80 | 49,700 | -0.16(-0.76%) |
Apr 26, 2007 | 21.11 | 21.11 | 20.95 | 20.96 | 22,500 | -0.10(-0.47%) |
Apr 25, 2007 | 21.07 | 21.10 | 20.99 | 21.06 | 20,600 | +0.17(+0.81%) |
Apr 24, 2007 | 20.87 | 20.94 | 20.80 | 20.89 | 42,000 | +0.06(+0.29%) |
Apr 23, 2007 | 20.73 | 20.89 | 20.73 | 20.83 | 32,300 | +0.08(+0.39%) |
Apr 20, 2007 | 20.67 | 20.76 | 20.65 | 20.75 | 12,600 | +0.22(+1.07%) |
Apr 19, 2007 | 20.60 | 20.63 | 20.33 | 20.53 | 27,400 | -0.09(-0.44%) |
Apr 18, 2007 | 20.67 | 20.69 | 20.57 | 20.62 | 17,600 | -0.05(-0.24%) |
Apr 17, 2007 | 20.58 | 20.69 | 20.52 | 20.67 | 15,700 | +0.12(+0.58%) |
Apr 16, 2007 | 20.50 | 20.55 | 20.49 | 20.55 | 15,700 | +0.13(+0.64%) |
Apr 13, 2007 | 20.44 | 20.45 | 20.36 | 20.42 | 20,200 | -0.02(-0.10%) |
Apr 12, 2007 | 20.51 | 20.51 | 20.33 | 20.44 | 23,000 | -0.03(-0.15%) |
Apr 11, 2007 | 20.61 | 20.61 | 20.45 | 20.47 | 17,400 | -0.09(-0.44%) |
Apr 10, 2007 | 20.48 | 20.59 | 20.48 | 20.56 | 22,400 | +0.06(+0.29%) |
Apr 09, 2007 | 20.40 | 20.50 | 20.36 | 20.50 | 30,400 | +0.18(+0.89%) |
Apr 05, 2007 | 20.31 | 20.38 | 20.28 | 20.32 | 37,400 | +0.03(+0.15%) |
Apr 04, 2007 | 20.28 | 20.37 | 20.26 | 20.29 | 48,900 | -0.08(-0.39%) |
Apr 03, 2007 | 20.25 | 20.37 | 20.25 | 20.37 | 1,103,900 | +0.04(+0.20%) |
Apr 02, 2007 | 20.05 | 20.33 | 20.03 | 20.33 | 63,900 | +0.35(+1.75%) |
Mar 30, 2007 | 20.06 | 20.16 | 19.77 | 19.98 | 54,200 | -0.10(-0.50%) |
Mar 29, 2007 | 20.13 | 20.13 | 19.97 | 20.08 | 16,200 | +0.05(+0.25%) |
Mar 28, 2007 | 20.02 | 20.14 | 20.01 | 20.03 | 27,100 | -0.04(-0.20%) |
Mar 27, 2007 | 20.03 | 20.10 | 19.93 | 20.07 | 14,100 | -0.01(-0.05%) |
Mar 26, 2007 | 20.04 | 20.08 | 19.87 | 20.08 | 30,800 | +0.08(+0.40%) |
Mar 23, 2007 | 19.88 | 20.00 | 19.84 | 20.00 | 121,500 | +0.12(+0.60%) |
Mar 22, 2007 | 19.87 | 19.96 | 19.81 | 19.88 | 19,200 | -0.02(-0.10%) |
Mar 21, 2007 | 19.64 | 19.90 | 19.60 | 19.90 | 9,100 | +0.20(+1.02%) |
Mar 20, 2007 | 19.41 | 19.70 | 19.40 | 19.70 | 28,700 | +0.27(+1.39%) |
Mar 19, 2007 | 19.29 | 19.45 | 19.29 | 19.43 | 11,000 | +0.20(+1.04%) |
Mar 16, 2007 | 19.26 | 19.35 | 19.22 | 19.23 | 26,200 | -0.19(-0.98%) |
Mar 15, 2007 | 19.16 | 19.46 | 19.16 | 19.42 | 12,900 | +0.28(+1.46%) |
Mar 14, 2007 | 19.07 | 19.20 | 18.92 | 19.14 | 16,100 | +0.06(+0.31%) |
Mar 13, 2007 | 19.36 | 19.39 | 19.04 | 19.08 | 17,900 | -0.28(-1.45%) |
Mar 12, 2007 | 19.18 | 19.37 | 19.14 | 19.36 | 23,400 | +0.17(+0.89%) |
Mar 09, 2007 | 19.21 | 19.23 | 19.12 | 19.19 | 31,800 | +0.04(+0.21%) |
Mar 08, 2007 | 19.16 | 19.25 | 19.10 | 19.15 | 36,000 | +0.03(+0.16%) |
Mar 07, 2007 | 19.09 | 19.23 | 19.09 | 19.12 | 15,700 | -0.02(-0.10%) |
Mar 06, 2007 | 18.87 | 19.15 | 18.87 | 19.14 | 25,200 | +0.28(+1.48%) |
Mar 05, 2007 | 18.96 | 19.06 | 18.86 | 18.86 | 30,500 | -0.31(-1.62%) |
Mar 02, 2007 | 19.34 | 19.39 | 19.14 | 19.17 | 21,800 | -0.24(-1.24%) |
Mar 01, 2007 | 19.08 | 19.47 | 18.98 | 19.41 | 44,600 | +0.10(+0.52%) |
Feb 28, 2007 | 19.35 | 19.51 | 19.15 | 19.31 | 35,000 | -0.02(-0.10%) |
Feb 27, 2007 | 19.70 | 19.86 | 19.27 | 19.33 | 51,800 | -0.66(-3.30%) |
Feb 26, 2007 | 20.02 | 20.22 | 19.93 | 19.99 | 92,750 | +0.32(+1.63%) |
Feb 23, 2007 | 19.52 | 19.67 | 19.52 | 19.67 | 58,800 | +0.10(+0.51%) |
Feb 22, 2007 | 19.60 | 19.61 | 19.47 | 19.57 | 47,800 | +0.01(+0.05%) |
Feb 21, 2007 | 19.56 | 19.56 | 19.45 | 19.56 | 13,400 | -0.06(-0.31%) |
Feb 20, 2007 | 19.51 | 19.66 | 19.48 | 19.62 | 19,800 | +0.12(+0.62%) |
Feb 16, 2007 | 19.50 | 19.50 | 19.38 | 19.50 | 28,300 | -0.02(-0.10%) |
Feb 15, 2007 | 19.54 | 19.60 | 19.48 | 19.52 | 42,000 | -0.09(-0.46%) |
Feb 14, 2007 | 19.59 | 19.67 | 19.58 | 19.61 | 22,900 | +0.07(+0.36%) |
Feb 13, 2007 | 19.43 | 19.54 | 19.38 | 19.54 | 27,400 | +0.16(+0.83%) |
Feb 12, 2007 | 19.40 | 19.42 | 19.32 | 19.38 | 35,500 | +0.05(+0.26%) |
Feb 09, 2007 | 19.44 | 19.48 | 19.26 | 19.33 | 27,300 | -0.04(-0.21%) |
Feb 08, 2007 | 19.20 | 19.38 | 19.20 | 19.37 | 32,000 | +0.11(+0.57%) |
Feb 07, 2007 | 19.20 | 19.27 | 19.18 | 19.26 | 15,800 | +0.05(+0.26%) |
Feb 06, 2007 | 19.14 | 19.22 | 19.09 | 19.21 | 22,700 | +0.13(+0.68%) |
Feb 05, 2007 | 18.85 | 19.13 | 18.85 | 19.08 | 40,400 | +0.13(+0.69%) |
Feb 02, 2007 | 18.96 | 18.98 | 18.86 | 18.95 | 24,800 | +0.09(+0.48%) |