Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.84 | 22.88 | 22.33 | 22.38 | 1,051,468 | -0.61(-2.67%) |
Apr 27, 2007 | 22.96 | 23.08 | 22.41 | 22.99 | 588,566 | -0.07(-0.32%) |
Apr 26, 2007 | 22.47 | 23.31 | 22.18 | 23.06 | 1,316,921 | +0.51(+2.24%) |
Apr 25, 2007 | 22.51 | 22.77 | 22.46 | 22.56 | 865,883 | -0.04(-0.18%) |
Apr 24, 2007 | 22.67 | 22.80 | 22.31 | 22.60 | 529,077 | -0.14(-0.62%) |
Apr 23, 2007 | 22.96 | 22.96 | 22.67 | 22.74 | 534,182 | -0.17(-0.73%) |
Apr 20, 2007 | 22.72 | 22.99 | 22.52 | 22.91 | 716,746 | +0.51(+2.26%) |
Apr 19, 2007 | 22.18 | 22.42 | 22.01 | 22.40 | 429,499 | +0.12(+0.56%) |
Apr 18, 2007 | 22.33 | 22.47 | 22.06 | 22.28 | 333,141 | -0.11(-0.48%) |
Apr 17, 2007 | 22.52 | 22.52 | 22.18 | 22.38 | 432,946 | -0.21(-0.92%) |
Apr 16, 2007 | 22.21 | 22.70 | 22.18 | 22.59 | 518,051 | +0.47(+2.14%) |
Apr 13, 2007 | 21.89 | 22.14 | 21.64 | 22.12 | 425,118 | +0.20(+0.91%) |
Apr 12, 2007 | 21.55 | 21.93 | 21.43 | 21.92 | 316,055 | +0.24(+1.11%) |
Apr 11, 2007 | 21.92 | 21.92 | 21.47 | 21.68 | 588,737 | -0.17(-0.76%) |
Apr 10, 2007 | 21.69 | 22.00 | 21.67 | 21.84 | 323,000 | +0.12(+0.54%) |
Apr 09, 2007 | 22.00 | 22.00 | 21.64 | 21.73 | 360,825 | -0.25(-1.13%) |
Apr 05, 2007 | 21.89 | 22.07 | 21.81 | 21.98 | 259,303 | +0.15(+0.68%) |
Apr 04, 2007 | 21.76 | 21.88 | 21.52 | 21.83 | 305,042 | +0.15(+0.69%) |
Apr 03, 2007 | 21.59 | 21.84 | 21.35 | 21.68 | 532,382 | +0.17(+0.77%) |
Apr 02, 2007 | 21.28 | 21.52 | 21.14 | 21.51 | 394,783 | +0.32(+1.53%) |
Mar 30, 2007 | 21.05 | 21.35 | 20.97 | 21.19 | 481,341 | +0.16(+0.75%) |
Mar 29, 2007 | 21.36 | 21.36 | 20.69 | 21.03 | 675,608 | -0.17(-0.82%) |
Mar 28, 2007 | 21.30 | 21.34 | 20.91 | 21.20 | 772,557 | -0.32(-1.50%) |
Mar 27, 2007 | 21.42 | 21.59 | 21.12 | 21.53 | 718,234 | +0.00(+0.00%) |
Mar 26, 2007 | 21.40 | 21.56 | 20.91 | 21.53 | 457,598 | +0.02(+0.12%) |
Mar 23, 2007 | 21.18 | 21.58 | 21.08 | 21.50 | 471,332 | +0.05(+0.23%) |
Mar 22, 2007 | 21.41 | 21.59 | 21.22 | 21.45 | 446,366 | -0.06(-0.27%) |
Mar 21, 2007 | 20.94 | 21.52 | 20.69 | 21.51 | 425,182 | +0.53(+2.53%) |
Mar 20, 2007 | 20.79 | 21.05 | 20.57 | 20.98 | 481,610 | +0.06(+0.28%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.47 | 20.92 | 1,045,511 | +0.47(+2.31%) |
Mar 16, 2007 | 20.65 | 20.71 | 20.32 | 20.45 | 848,917 | -0.21(-1.00%) |
Mar 15, 2007 | 20.38 | 20.71 | 20.34 | 20.66 | 364,380 | +0.32(+1.59%) |
Mar 14, 2007 | 20.05 | 20.48 | 19.83 | 20.33 | 471,466 | +0.23(+1.16%) |
Mar 13, 2007 | 20.69 | 20.67 | 20.04 | 20.10 | 746,007 | -0.59(-2.85%) |
Mar 12, 2007 | 20.30 | 20.76 | 20.22 | 20.69 | 611,475 | +0.49(+2.42%) |
Mar 09, 2007 | 20.53 | 20.53 | 20.02 | 20.20 | 734,854 | -0.17(-0.86%) |
Mar 08, 2007 | 19.84 | 20.46 | 19.67 | 20.37 | 1,234,305 | +0.86(+4.38%) |
Mar 07, 2007 | 19.54 | 19.74 | 19.31 | 19.52 | 538,798 | -0.01(-0.04%) |
Mar 06, 2007 | 19.13 | 19.65 | 18.92 | 19.53 | 574,179 | +0.70(+3.70%) |
Mar 05, 2007 | 19.19 | 19.51 | 18.75 | 18.83 | 889,736 | -0.36(-1.86%) |
Mar 02, 2007 | 19.59 | 19.66 | 19.16 | 19.19 | 807,769 | -0.49(-2.49%) |
Mar 01, 2007 | 19.69 | 19.96 | 19.29 | 19.68 | 977,218 | -0.35(-1.74%) |
Feb 28, 2007 | 19.94 | 20.23 | 19.56 | 20.03 | 1,018,463 | +0.17(+0.88%) |
Feb 27, 2007 | 19.94 | 20.20 | 19.72 | 19.85 | 1,210,954 | -0.56(-2.77%) |
Feb 26, 2007 | 20.78 | 20.78 | 20.25 | 20.42 | 1,131,358 | -0.37(-1.80%) |
Feb 23, 2007 | 20.53 | 20.92 | 20.49 | 20.79 | 715,983 | +0.08(+0.40%) |
Feb 22, 2007 | 20.28 | 20.76 | 20.18 | 20.71 | 1,034,014 | +0.46(+2.30%) |
Feb 21, 2007 | 20.01 | 20.27 | 19.83 | 20.24 | 932,314 | +0.14(+0.70%) |
Feb 20, 2007 | 20.02 | 20.28 | 19.79 | 20.10 | 1,202,593 | +0.14(+0.71%) |
Feb 16, 2007 | 20.18 | 20.40 | 19.95 | 19.96 | 1,366,127 | -0.30(-1.48%) |
Feb 15, 2007 | 20.09 | 20.95 | 19.78 | 20.26 | 2,416,660 | +0.90(+4.68%) |
Feb 14, 2007 | 19.12 | 19.44 | 19.10 | 19.35 | 488,808 | +0.36(+1.88%) |
Feb 13, 2007 | 18.90 | 19.00 | 18.74 | 19.00 | 571,298 | +0.18(+0.97%) |
Feb 12, 2007 | 19.29 | 19.41 | 18.71 | 18.81 | 766,659 | -0.28(-1.48%) |
Feb 09, 2007 | 19.77 | 19.77 | 18.95 | 19.10 | 838,388 | -0.67(-3.40%) |
Feb 08, 2007 | 19.49 | 19.78 | 19.47 | 19.77 | 956,323 | +0.34(+1.75%) |
Feb 07, 2007 | 18.71 | 19.44 | 18.68 | 19.43 | 1,326,766 | +0.72(+3.86%) |
Feb 06, 2007 | 18.41 | 18.75 | 18.30 | 18.71 | 482,516 | +0.34(+1.85%) |
Feb 05, 2007 | 18.76 | 18.87 | 18.31 | 18.36 | 562,505 | -0.35(-1.86%) |
Feb 02, 2007 | 18.68 | 18.88 | 18.43 | 18.71 | 611,715 | +0.38(+2.08%) |