Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.34 | 25.34 | 24.59 | 24.86 | 512,762 | -0.39(-1.53%) |
Apr 27, 2007 | 24.73 | 25.58 | 24.65 | 25.24 | 972,781 | +0.66(+2.69%) |
Apr 26, 2007 | 24.48 | 24.82 | 24.27 | 24.58 | 631,987 | +0.34(+1.38%) |
Apr 25, 2007 | 23.62 | 24.48 | 23.31 | 24.25 | 1,367,249 | +1.34(+5.85%) |
Apr 24, 2007 | 22.96 | 23.04 | 22.42 | 22.91 | 410,768 | +0.03(+0.15%) |
Apr 23, 2007 | 22.72 | 23.18 | 22.61 | 22.87 | 300,857 | +0.14(+0.60%) |
Apr 20, 2007 | 22.63 | 22.83 | 22.49 | 22.73 | 125,163 | +0.43(+1.93%) |
Apr 19, 2007 | 22.59 | 22.63 | 21.90 | 22.31 | 205,966 | -0.28(-1.25%) |
Apr 18, 2007 | 22.33 | 22.73 | 22.02 | 22.59 | 120,389 | +0.00(+0.00%) |
Apr 17, 2007 | 22.79 | 22.92 | 22.49 | 22.59 | 139,018 | -0.17(-0.75%) |
Apr 16, 2007 | 22.91 | 23.10 | 22.73 | 22.76 | 287,584 | +0.00(+0.00%) |
Apr 13, 2007 | 22.73 | 23.09 | 22.55 | 22.76 | 185,591 | +0.09(+0.38%) |
Apr 12, 2007 | 22.19 | 23.19 | 22.19 | 22.67 | 337,417 | +0.51(+2.29%) |
Apr 11, 2007 | 22.82 | 22.82 | 22.02 | 22.17 | 113,636 | -0.59(-2.60%) |
Apr 10, 2007 | 22.75 | 22.86 | 22.72 | 22.76 | 33,299 | +0.06(+0.27%) |
Apr 09, 2007 | 22.93 | 23.19 | 22.69 | 22.70 | 153,223 | -0.38(-1.64%) |
Apr 05, 2007 | 22.98 | 23.19 | 22.89 | 23.08 | 163,585 | +0.15(+0.64%) |
Apr 04, 2007 | 22.86 | 23.02 | 22.74 | 22.93 | 51,462 | -0.02(-0.07%) |
Apr 03, 2007 | 22.34 | 23.14 | 22.15 | 22.95 | 96,288 | +0.75(+3.37%) |
Apr 02, 2007 | 22.04 | 22.20 | 21.80 | 22.20 | 82,549 | +0.16(+0.74%) |
Mar 30, 2007 | 21.80 | 22.23 | 21.73 | 22.04 | 62,872 | +0.30(+1.38%) |
Mar 29, 2007 | 21.57 | 21.81 | 21.21 | 21.74 | 39,004 | +0.34(+1.61%) |
Mar 28, 2007 | 21.42 | 21.58 | 21.05 | 21.39 | 121,437 | -0.11(-0.52%) |
Mar 27, 2007 | 21.57 | 21.82 | 21.35 | 21.51 | 63,338 | -0.18(-0.83%) |
Mar 26, 2007 | 21.88 | 22.20 | 21.49 | 21.69 | 106,068 | -0.18(-0.82%) |
Mar 23, 2007 | 21.90 | 22.05 | 21.77 | 21.87 | 68,461 | -0.03(-0.12%) |
Mar 22, 2007 | 22.67 | 22.67 | 21.76 | 21.89 | 189,666 | -0.65(-2.90%) |
Mar 21, 2007 | 22.42 | 23.00 | 22.09 | 22.55 | 168,009 | +0.23(+1.04%) |
Mar 20, 2007 | 22.06 | 22.68 | 21.77 | 22.31 | 568,765 | +0.25(+1.13%) |
Mar 19, 2007 | 21.55 | 22.06 | 21.24 | 22.06 | 120,506 | +0.61(+2.84%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.11 | 21.45 | 114,568 | +0.00(+0.00%) |
Mar 15, 2007 | 21.66 | 21.82 | 21.33 | 21.45 | 114,218 | -0.26(-1.19%) |
Mar 14, 2007 | 20.66 | 21.94 | 20.33 | 21.71 | 233,211 | +1.00(+4.85%) |
Mar 13, 2007 | 20.85 | 20.79 | 20.42 | 20.71 | 574,703 | -0.15(-0.70%) |
Mar 12, 2007 | 20.57 | 21.03 | 20.44 | 20.85 | 428,233 | +0.22(+1.08%) |
Mar 09, 2007 | 20.63 | 20.91 | 20.40 | 20.63 | 70,557 | +0.15(+0.76%) |
Mar 08, 2007 | 20.74 | 21.14 | 20.25 | 20.48 | 101,877 | -0.15(-0.71%) |
Mar 07, 2007 | 20.56 | 20.82 | 20.45 | 20.62 | 394,701 | +0.10(+0.50%) |
Mar 06, 2007 | 20.48 | 20.74 | 20.19 | 20.52 | 138,320 | +0.20(+0.97%) |
Mar 05, 2007 | 20.61 | 20.61 | 18.79 | 20.32 | 194,789 | -0.29(-1.42%) |
Mar 02, 2007 | 20.87 | 21.04 | 20.31 | 20.61 | 227,389 | -0.84(-3.92%) |
Mar 01, 2007 | 20.90 | 21.95 | 20.54 | 21.45 | 213,650 | +0.39(+1.83%) |
Feb 28, 2007 | 21.00 | 21.74 | 20.96 | 21.07 | 258,942 | +0.07(+0.33%) |
Feb 27, 2007 | 21.47 | 21.71 | 19.61 | 21.00 | 327,869 | -1.41(-6.29%) |
Feb 26, 2007 | 23.05 | 23.10 | 21.51 | 22.41 | 183,728 | -0.78(-3.37%) |
Feb 23, 2007 | 23.10 | 23.39 | 22.73 | 23.19 | 117,828 | -0.03(-0.15%) |
Feb 22, 2007 | 23.19 | 23.23 | 22.58 | 23.22 | 117,013 | +0.04(+0.19%) |
Feb 21, 2007 | 22.29 | 23.34 | 22.00 | 23.18 | 200,610 | +0.15(+0.67%) |
Feb 20, 2007 | 22.76 | 23.40 | 22.72 | 23.03 | 178,721 | +0.27(+1.17%) |
Feb 16, 2007 | 22.05 | 22.91 | 22.05 | 22.76 | 160,558 | -0.06(-0.26%) |
Feb 15, 2007 | 21.26 | 23.37 | 21.20 | 22.82 | 306,912 | +0.09(+0.38%) |
Feb 14, 2007 | 22.68 | 22.95 | 22.58 | 22.73 | 99,631 | -0.03(-0.11%) |
Feb 13, 2007 | 22.75 | 22.92 | 22.43 | 22.76 | 105,219 | +0.05(+0.23%) |
Feb 12, 2007 | 21.48 | 22.76 | 21.35 | 22.71 | 117,013 | +0.93(+4.26%) |
Feb 09, 2007 | 22.56 | 22.96 | 21.53 | 21.78 | 90,234 | -0.75(-3.32%) |
Feb 08, 2007 | 22.41 | 22.79 | 22.00 | 22.53 | 74,050 | +0.12(+0.54%) |
Feb 07, 2007 | 22.31 | 22.82 | 22.28 | 22.41 | 225,759 | +0.08(+0.35%) |
Feb 06, 2007 | 21.36 | 22.42 | 21.31 | 22.33 | 169,523 | +0.91(+4.25%) |
Feb 05, 2007 | 21.41 | 21.84 | 21.23 | 21.42 | 86,857 | +0.01(+0.04%) |
Feb 02, 2007 | 21.21 | 21.52 | 21.13 | 21.41 | 186,988 | -0.36(-1.66%) |