Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.52 | 22.52 | 22.20 | 22.27 | 143,109 | -0.15(-0.65%) |
Apr 27, 2007 | 22.42 | 22.83 | 22.37 | 22.41 | 79,836 | -0.12(-0.53%) |
Apr 26, 2007 | 22.39 | 22.56 | 22.34 | 22.53 | 146,983 | +0.08(+0.34%) |
Apr 25, 2007 | 22.69 | 22.83 | 22.37 | 22.46 | 135,665 | -0.06(-0.25%) |
Apr 24, 2007 | 23.02 | 23.02 | 22.37 | 22.51 | 134,979 | -0.42(-1.83%) |
Apr 23, 2007 | 22.61 | 23.22 | 22.57 | 22.93 | 224,219 | +0.22(+0.99%) |
Apr 20, 2007 | 23.07 | 23.53 | 22.20 | 22.71 | 648,317 | +1.24(+5.76%) |
Apr 19, 2007 | 21.50 | 21.78 | 21.09 | 21.47 | 122,367 | +0.17(+0.79%) |
Apr 18, 2007 | 21.40 | 21.55 | 21.18 | 21.30 | 213,139 | -0.15(-0.68%) |
Apr 17, 2007 | 21.52 | 21.71 | 21.36 | 21.45 | 121,928 | -0.10(-0.45%) |
Apr 16, 2007 | 21.46 | 21.74 | 21.46 | 21.55 | 110,770 | +0.09(+0.42%) |
Apr 13, 2007 | 21.39 | 21.91 | 21.32 | 21.46 | 189,372 | +0.08(+0.39%) |
Apr 12, 2007 | 21.50 | 21.55 | 21.26 | 21.37 | 60,518 | -0.15(-0.71%) |
Apr 11, 2007 | 21.34 | 21.53 | 21.21 | 21.53 | 252,855 | +0.31(+1.48%) |
Apr 10, 2007 | 21.15 | 21.47 | 21.14 | 21.21 | 199,207 | +0.01(+0.07%) |
Apr 09, 2007 | 20.75 | 21.32 | 20.60 | 21.20 | 250,501 | +0.43(+2.09%) |
Apr 05, 2007 | 20.06 | 20.78 | 20.06 | 20.76 | 179,379 | +0.65(+3.23%) |
Apr 04, 2007 | 20.40 | 20.40 | 19.82 | 20.11 | 81,551 | -0.24(-1.17%) |
Apr 03, 2007 | 18.75 | 20.53 | 18.74 | 20.35 | 236,004 | +1.76(+9.48%) |
Apr 02, 2007 | 18.76 | 18.79 | 18.43 | 18.59 | 121,849 | -0.16(-0.86%) |
Mar 30, 2007 | 18.76 | 18.76 | 18.39 | 18.75 | 76,586 | +0.06(+0.34%) |
Mar 29, 2007 | 18.67 | 18.69 | 18.46 | 18.69 | 66,444 | +0.13(+0.68%) |
Mar 28, 2007 | 18.43 | 18.65 | 18.38 | 18.56 | 177,048 | +0.00(+0.00%) |
Mar 27, 2007 | 18.56 | 18.69 | 18.36 | 18.56 | 130,083 | -0.01(-0.08%) |
Mar 26, 2007 | 18.61 | 18.64 | 18.39 | 18.58 | 57,050 | +0.02(+0.11%) |
Mar 23, 2007 | 18.67 | 18.71 | 18.32 | 18.55 | 106,451 | -0.05(-0.26%) |
Mar 22, 2007 | 18.51 | 18.70 | 18.32 | 18.60 | 104,802 | +0.21(+1.14%) |
Mar 21, 2007 | 18.25 | 18.46 | 18.10 | 18.39 | 128,744 | +0.15(+0.80%) |
Mar 20, 2007 | 18.43 | 18.46 | 18.14 | 18.25 | 100,202 | -0.15(-0.84%) |
Mar 19, 2007 | 18.42 | 18.60 | 18.28 | 18.40 | 148,218 | +0.10(+0.57%) |
Mar 16, 2007 | 18.58 | 18.58 | 18.10 | 18.30 | 240,929 | -0.29(-1.58%) |
Mar 15, 2007 | 18.32 | 18.60 | 18.32 | 18.59 | 103,962 | +0.17(+0.91%) |
Mar 14, 2007 | 18.30 | 18.43 | 18.04 | 18.42 | 74,146 | +0.20(+1.11%) |
Mar 13, 2007 | 18.65 | 18.59 | 18.11 | 18.22 | 117,367 | -0.43(-2.32%) |
Mar 12, 2007 | 18.55 | 18.81 | 18.50 | 18.65 | 102,289 | -0.06(-0.34%) |
Mar 09, 2007 | 19.21 | 19.33 | 18.27 | 18.72 | 253,635 | -0.87(-4.43%) |
Mar 08, 2007 | 19.53 | 19.94 | 19.31 | 19.58 | 132,665 | +0.20(+1.01%) |
Mar 07, 2007 | 18.93 | 19.53 | 18.71 | 19.39 | 210,336 | +0.48(+2.51%) |
Mar 06, 2007 | 19.11 | 19.23 | 18.79 | 18.91 | 174,064 | +0.03(+0.18%) |
Mar 05, 2007 | 19.36 | 19.42 | 18.86 | 18.88 | 144,771 | -0.34(-1.78%) |
Mar 02, 2007 | 19.73 | 19.76 | 18.80 | 19.22 | 188,458 | -0.55(-2.76%) |
Mar 01, 2007 | 20.02 | 20.05 | 19.49 | 19.76 | 105,268 | -0.36(-1.77%) |
Feb 28, 2007 | 20.04 | 20.25 | 19.37 | 20.12 | 185,201 | +0.48(+2.46%) |
Feb 27, 2007 | 20.16 | 20.16 | 19.55 | 19.64 | 116,005 | -0.63(-3.10%) |
Feb 26, 2007 | 20.62 | 20.62 | 19.16 | 20.27 | 70,609 | -0.24(-1.16%) |
Feb 23, 2007 | 20.51 | 20.58 | 20.16 | 20.50 | 66,245 | +0.01(+0.07%) |
Feb 22, 2007 | 20.68 | 20.68 | 20.18 | 20.49 | 137,136 | -0.17(-0.85%) |
Feb 21, 2007 | 20.64 | 20.71 | 20.42 | 20.67 | 165,832 | -0.01(-0.07%) |
Feb 20, 2007 | 20.34 | 20.85 | 20.04 | 20.68 | 79,021 | +0.36(+1.75%) |
Feb 16, 2007 | 20.04 | 20.33 | 19.92 | 20.32 | 75,717 | +0.30(+1.50%) |
Feb 15, 2007 | 20.11 | 20.24 | 19.88 | 20.02 | 64,181 | +0.01(+0.03%) |
Feb 14, 2007 | 20.24 | 20.28 | 19.76 | 20.02 | 130,353 | -0.15(-0.73%) |
Feb 13, 2007 | 20.04 | 20.19 | 19.40 | 20.16 | 132,610 | +0.23(+1.16%) |
Feb 12, 2007 | 20.18 | 20.18 | 19.58 | 19.93 | 146,875 | -0.14(-0.70%) |
Feb 09, 2007 | 20.77 | 20.81 | 19.87 | 20.07 | 214,507 | -0.66(-3.17%) |
Feb 08, 2007 | 20.60 | 20.76 | 20.27 | 20.73 | 85,320 | +0.16(+0.78%) |
Feb 07, 2007 | 20.61 | 20.73 | 20.05 | 20.57 | 180,239 | -0.07(-0.34%) |
Feb 06, 2007 | 20.81 | 21.50 | 20.42 | 20.64 | 328,429 | +0.37(+1.83%) |
Feb 05, 2007 | 20.27 | 20.37 | 19.72 | 20.27 | 305,834 | -0.20(-0.96%) |
Feb 02, 2007 | 20.61 | 20.97 | 19.30 | 20.46 | 1,122,313 | -1.88(-8.42%) |