Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.56 | 20.71 | 20.47 | 20.47 | 28,181 | -0.06(-0.31%) |
Apr 27, 2007 | 20.59 | 20.62 | 20.54 | 20.54 | 29,308 | -0.10(-0.48%) |
Apr 26, 2007 | 20.66 | 20.67 | 20.55 | 20.64 | 21,981 | -0.20(-0.95%) |
Apr 25, 2007 | 20.75 | 20.85 | 20.69 | 20.84 | 22,545 | +0.07(+0.36%) |
Apr 24, 2007 | 20.78 | 20.78 | 20.66 | 20.76 | 27,054 | -0.01(-0.07%) |
Apr 23, 2007 | 20.72 | 20.83 | 20.71 | 20.78 | 19,726 | -0.18(-0.88%) |
Apr 20, 2007 | 20.87 | 20.96 | 20.84 | 20.96 | 34,099 | +0.12(+0.58%) |
Apr 19, 2007 | 20.76 | 20.92 | 20.76 | 20.84 | 14,090 | -0.07(-0.36%) |
Apr 18, 2007 | 20.96 | 21.02 | 20.91 | 20.91 | 40,017 | +0.02(+0.08%) |
Apr 17, 2007 | 20.89 | 20.91 | 20.82 | 20.90 | 47,626 | -0.08(-0.37%) |
Apr 16, 2007 | 20.80 | 21.00 | 20.80 | 20.97 | 31,563 | +0.26(+1.27%) |
Apr 13, 2007 | 20.73 | 20.76 | 20.63 | 20.71 | 68,480 | -0.25(-1.20%) |
Apr 12, 2007 | 20.79 | 20.97 | 20.79 | 20.96 | 32,408 | +0.07(+0.32%) |
Apr 11, 2007 | 21.02 | 21.03 | 20.83 | 20.90 | 38,890 | -0.13(-0.61%) |
Apr 10, 2007 | 20.98 | 21.09 | 20.96 | 21.02 | 94,407 | +0.06(+0.30%) |
Apr 09, 2007 | 20.98 | 21.03 | 20.93 | 20.96 | 64,535 | -0.06(-0.29%) |
Apr 05, 2007 | 20.91 | 21.09 | 20.91 | 21.02 | 82,853 | -0.19(-0.89%) |
Apr 04, 2007 | 21.11 | 21.21 | 21.07 | 21.21 | 56,080 | +0.19(+0.91%) |
Apr 03, 2007 | 20.90 | 21.08 | 20.90 | 21.02 | 41,144 | +0.16(+0.78%) |
Apr 02, 2007 | 20.86 | 20.96 | 20.80 | 20.85 | 109,343 | -0.21(-0.98%) |
Mar 30, 2007 | 21.19 | 21.29 | 20.96 | 21.06 | 50,726 | -0.39(-1.82%) |
Mar 29, 2007 | 21.48 | 21.52 | 21.29 | 21.45 | 36,917 | +0.13(+0.63%) |
Mar 28, 2007 | 21.28 | 21.39 | 21.26 | 21.32 | 59,180 | -0.16(-0.76%) |
Mar 27, 2007 | 21.35 | 21.49 | 21.34 | 21.48 | 729,898 | -0.19(-0.88%) |
Mar 26, 2007 | 21.70 | 21.70 | 21.47 | 21.67 | 132,734 | -0.21(-0.96%) |
Mar 23, 2007 | 21.85 | 21.95 | 21.85 | 21.88 | 50,444 | +0.05(+0.21%) |
Mar 22, 2007 | 21.79 | 21.90 | 21.74 | 21.83 | 293,086 | +0.04(+0.16%) |
Mar 21, 2007 | 21.50 | 21.86 | 21.41 | 21.80 | 75,244 | +0.24(+1.10%) |
Mar 20, 2007 | 21.38 | 21.56 | 21.35 | 21.56 | 100,889 | +0.14(+0.65%) |
Mar 19, 2007 | 21.28 | 21.42 | 21.28 | 21.42 | 41,708 | +0.24(+1.14%) |
Mar 16, 2007 | 20.88 | 21.27 | 20.88 | 21.18 | 21,981 | -0.02(-0.10%) |
Mar 15, 2007 | 21.10 | 21.25 | 21.10 | 21.20 | 46,217 | +0.16(+0.78%) |
Mar 14, 2007 | 21.07 | 21.11 | 20.68 | 21.04 | 136,116 | -0.24(-1.12%) |
Mar 13, 2007 | 21.67 | 21.51 | 21.16 | 21.28 | 132,170 | -0.40(-1.83%) |
Mar 12, 2007 | 21.52 | 21.68 | 21.51 | 21.67 | 72,989 | +0.15(+0.71%) |
Mar 09, 2007 | 21.67 | 21.67 | 21.47 | 21.52 | 134,143 | -0.21(-0.96%) |
Mar 08, 2007 | 21.61 | 21.79 | 21.61 | 21.73 | 2,543,370 | +0.43(+2.02%) |
Mar 07, 2007 | 21.30 | 21.37 | 21.27 | 21.30 | 28,745 | -0.02(-0.12%) |
Mar 06, 2007 | 21.22 | 21.34 | 21.18 | 21.33 | 37,481 | +0.56(+2.72%) |
Mar 05, 2007 | 20.79 | 20.88 | 20.73 | 20.76 | 160,352 | -0.07(-0.34%) |
Mar 02, 2007 | 21.01 | 21.01 | 20.83 | 20.83 | 53,826 | -0.31(-1.48%) |
Mar 01, 2007 | 21.06 | 21.22 | 20.81 | 21.15 | 61,717 | -0.15(-0.72%) |
Feb 28, 2007 | 21.40 | 21.78 | 21.18 | 21.30 | 34,099 | -0.24(-1.14%) |
Feb 27, 2007 | 21.78 | 21.82 | 21.25 | 21.54 | 92,716 | -0.20(-0.90%) |
Feb 26, 2007 | 21.79 | 21.82 | 21.65 | 21.74 | 23,573 | +0.21(+0.97%) |
Feb 23, 2007 | 21.47 | 21.53 | 21.42 | 21.53 | 39,172 | +0.26(+1.20%) |
Feb 22, 2007 | 21.29 | 21.31 | 21.23 | 21.27 | 29,590 | -0.11(-0.50%) |
Feb 21, 2007 | 21.26 | 21.38 | 21.03 | 21.38 | 19,445 | -0.19(-0.89%) |
Feb 20, 2007 | 21.51 | 21.57 | 21.48 | 21.57 | 23,954 | +0.00(+0.00%) |
Feb 16, 2007 | 21.56 | 21.57 | 21.49 | 21.57 | 57,490 | -0.14(-0.64%) |
Feb 15, 2007 | 21.59 | 21.71 | 21.55 | 21.71 | 26,490 | +0.10(+0.46%) |
Feb 14, 2007 | 21.37 | 21.63 | 21.37 | 21.61 | 14,936 | +0.20(+0.93%) |
Feb 13, 2007 | 21.30 | 21.41 | 21.30 | 21.41 | 99,142 | +0.51(+2.43%) |
Feb 12, 2007 | 21.02 | 21.02 | 20.90 | 20.90 | 18,317 | -0.06(-0.27%) |
Feb 09, 2007 | 21.10 | 21.13 | 20.92 | 20.96 | 15,781 | +0.14(+0.68%) |
Feb 08, 2007 | 20.80 | 20.85 | 20.76 | 20.82 | 29,872 | -0.34(-1.63%) |
Feb 07, 2007 | 21.16 | 21.22 | 21.11 | 21.16 | 30,435 | +0.02(+0.08%) |
Feb 06, 2007 | 21.08 | 21.15 | 20.99 | 21.15 | 52,981 | +0.50(+2.44%) |
Feb 05, 2007 | 20.62 | 20.73 | 20.62 | 20.64 | 56,080 | -0.24(-1.17%) |
Feb 02, 2007 | 20.89 | 20.93 | 20.83 | 20.89 | 30,999 | -0.03(-0.14%) |