Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.67 | 20.67 | 20.43 | 20.44 | 1,136,968 | -0.18(-0.87%) |
Apr 27, 2007 | 20.70 | 20.78 | 20.57 | 20.62 | 735,047 | -0.16(-0.77%) |
Apr 26, 2007 | 21.02 | 21.06 | 20.70 | 20.78 | 958,792 | -0.28(-1.32%) |
Apr 25, 2007 | 20.93 | 21.13 | 20.74 | 21.06 | 701,777 | +0.16(+0.77%) |
Apr 24, 2007 | 20.91 | 21.09 | 20.81 | 20.90 | 1,086,547 | -0.02(-0.11%) |
Apr 23, 2007 | 20.62 | 20.93 | 20.62 | 20.93 | 1,235,398 | +0.25(+1.19%) |
Apr 20, 2007 | 21.18 | 21.22 | 20.44 | 20.68 | 2,734,446 | -0.46(-2.19%) |
Apr 19, 2007 | 21.10 | 21.25 | 20.98 | 21.14 | 1,234,006 | +0.28(+1.33%) |
Apr 18, 2007 | 21.05 | 21.09 | 20.72 | 20.86 | 1,514,172 | -0.24(-1.12%) |
Apr 17, 2007 | 21.52 | 21.73 | 20.78 | 21.10 | 3,605,141 | -0.82(-3.76%) |
Apr 16, 2007 | 21.71 | 21.96 | 21.70 | 21.92 | 482,811 | +0.22(+0.99%) |
Apr 13, 2007 | 21.65 | 21.73 | 21.54 | 21.71 | 524,361 | +0.10(+0.47%) |
Apr 12, 2007 | 21.43 | 21.61 | 21.37 | 21.60 | 671,708 | +0.13(+0.62%) |
Apr 11, 2007 | 21.62 | 21.63 | 21.34 | 21.47 | 829,076 | -0.17(-0.80%) |
Apr 10, 2007 | 21.65 | 21.74 | 21.61 | 21.64 | 409,731 | +0.03(+0.14%) |
Apr 09, 2007 | 21.55 | 21.64 | 21.37 | 21.61 | 646,950 | +0.06(+0.29%) |
Apr 05, 2007 | 21.31 | 21.68 | 21.29 | 21.55 | 1,064,619 | -0.08(-0.36%) |
Apr 04, 2007 | 21.76 | 21.76 | 21.52 | 21.63 | 1,044,788 | -0.09(-0.41%) |
Apr 03, 2007 | 21.74 | 21.83 | 21.67 | 21.72 | 967,143 | -0.03(-0.13%) |
Apr 02, 2007 | 21.69 | 21.75 | 21.61 | 21.75 | 743,212 | +0.11(+0.49%) |
Mar 30, 2007 | 21.56 | 21.70 | 21.50 | 21.64 | 840,319 | +0.15(+0.68%) |
Mar 29, 2007 | 21.38 | 21.55 | 21.38 | 21.49 | 857,914 | +0.07(+0.35%) |
Mar 28, 2007 | 21.26 | 21.50 | 21.14 | 21.42 | 1,200,937 | +0.16(+0.77%) |
Mar 27, 2007 | 21.23 | 21.31 | 21.00 | 21.25 | 882,384 | +0.01(+0.04%) |
Mar 26, 2007 | 21.26 | 21.30 | 21.09 | 21.25 | 614,070 | +0.03(+0.15%) |
Mar 23, 2007 | 21.13 | 21.28 | 21.07 | 21.22 | 1,235,204 | +0.14(+0.67%) |
Mar 22, 2007 | 20.89 | 21.11 | 20.78 | 21.07 | 1,033,976 | +0.22(+1.05%) |
Mar 21, 2007 | 20.83 | 20.89 | 20.60 | 20.85 | 1,084,178 | +0.04(+0.17%) |
Mar 20, 2007 | 20.55 | 20.83 | 20.47 | 20.82 | 770,028 | +0.27(+1.34%) |
Mar 19, 2007 | 20.45 | 20.59 | 20.42 | 20.55 | 1,127,523 | +0.11(+0.52%) |
Mar 16, 2007 | 20.40 | 20.45 | 20.26 | 20.44 | 1,383,244 | +0.09(+0.46%) |
Mar 15, 2007 | 20.13 | 20.38 | 20.12 | 20.35 | 794,128 | +0.23(+1.15%) |
Mar 14, 2007 | 19.95 | 20.15 | 19.92 | 20.11 | 1,123,728 | +0.13(+0.63%) |
Mar 13, 2007 | 20.34 | 20.27 | 19.96 | 19.99 | 779,573 | -0.35(-1.74%) |
Mar 12, 2007 | 20.24 | 20.39 | 20.22 | 20.34 | 674,260 | +0.03(+0.15%) |
Mar 09, 2007 | 20.39 | 20.39 | 20.20 | 20.31 | 600,570 | +0.00(+0.02%) |
Mar 08, 2007 | 20.34 | 20.39 | 20.23 | 20.31 | 710,481 | +0.07(+0.37%) |
Mar 07, 2007 | 20.19 | 20.35 | 20.08 | 20.23 | 755,753 | +0.07(+0.33%) |
Mar 06, 2007 | 20.16 | 20.24 | 19.94 | 20.16 | 955,826 | +0.07(+0.37%) |
Mar 05, 2007 | 20.06 | 20.36 | 19.93 | 20.09 | 1,372,356 | -0.07(-0.33%) |
Mar 02, 2007 | 20.27 | 20.39 | 20.13 | 20.16 | 1,074,863 | -0.13(-0.66%) |
Mar 01, 2007 | 20.28 | 20.45 | 20.13 | 20.29 | 1,689,474 | -0.17(-0.82%) |
Feb 28, 2007 | 20.68 | 20.70 | 20.35 | 20.46 | 1,758,112 | -0.17(-0.84%) |
Feb 27, 2007 | 20.92 | 21.00 | 20.53 | 20.63 | 1,287,459 | -0.41(-1.96%) |
Feb 26, 2007 | 21.09 | 21.17 | 20.96 | 21.04 | 818,414 | -0.08(-0.37%) |
Feb 23, 2007 | 20.94 | 21.16 | 20.94 | 21.12 | 906,657 | +0.15(+0.71%) |
Feb 22, 2007 | 21.19 | 21.20 | 20.83 | 20.97 | 1,556,010 | -0.24(-1.11%) |
Feb 21, 2007 | 20.50 | 21.31 | 20.38 | 21.21 | 2,410,476 | +0.62(+2.99%) |
Feb 20, 2007 | 20.56 | 20.67 | 20.38 | 20.59 | 1,705,508 | +0.04(+0.19%) |
Feb 16, 2007 | 20.53 | 20.59 | 20.45 | 20.55 | 650,066 | +0.00(+0.00%) |
Feb 15, 2007 | 20.53 | 20.62 | 20.51 | 20.55 | 773,267 | +0.07(+0.33%) |
Feb 14, 2007 | 20.36 | 20.56 | 20.35 | 20.49 | 1,161,032 | +0.11(+0.54%) |
Feb 13, 2007 | 20.28 | 20.41 | 20.25 | 20.38 | 794,952 | +0.10(+0.50%) |
Feb 12, 2007 | 20.39 | 20.55 | 20.22 | 20.27 | 1,705,674 | -0.13(-0.65%) |
Feb 09, 2007 | 20.44 | 20.50 | 20.39 | 20.41 | 801,059 | -0.08(-0.40%) |
Feb 08, 2007 | 20.38 | 20.57 | 20.38 | 20.49 | 905,897 | +0.09(+0.42%) |
Feb 07, 2007 | 20.22 | 20.42 | 20.16 | 20.40 | 653,243 | +0.18(+0.87%) |
Feb 06, 2007 | 20.24 | 20.28 | 20.13 | 20.23 | 1,211,066 | +0.07(+0.37%) |
Feb 05, 2007 | 20.05 | 20.25 | 19.98 | 20.15 | 1,088,890 | +0.05(+0.25%) |
Feb 02, 2007 | 20.07 | 20.22 | 20.05 | 20.10 | 1,131,452 | +0.04(+0.20%) |