Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.36 | 21.49 | 21.22 | 21.31 | 1,004,426 | +0.01(+0.04%) |
Apr 27, 2007 | 21.16 | 21.45 | 21.00 | 21.30 | 1,019,660 | -0.02(-0.07%) |
Apr 26, 2007 | 21.45 | 21.60 | 21.28 | 21.32 | 791,861 | -0.18(-0.81%) |
Apr 25, 2007 | 20.73 | 22.20 | 20.59 | 21.49 | 1,800,345 | +0.91(+4.41%) |
Apr 24, 2007 | 20.51 | 20.64 | 20.24 | 20.59 | 623,366 | +0.25(+1.25%) |
Apr 23, 2007 | 20.49 | 20.60 | 20.28 | 20.33 | 781,946 | -0.37(-1.77%) |
Apr 20, 2007 | 20.38 | 20.92 | 20.31 | 20.70 | 810,791 | +0.49(+2.44%) |
Apr 19, 2007 | 20.16 | 20.35 | 19.91 | 20.20 | 498,527 | +0.02(+0.08%) |
Apr 18, 2007 | 20.49 | 20.62 | 20.17 | 20.19 | 723,886 | -0.41(-1.97%) |
Apr 17, 2007 | 20.30 | 20.71 | 20.19 | 20.59 | 1,118,697 | +0.27(+1.33%) |
Apr 16, 2007 | 20.04 | 20.32 | 20.04 | 20.32 | 450,865 | +0.34(+1.71%) |
Apr 13, 2007 | 19.84 | 19.99 | 19.75 | 19.98 | 361,987 | +0.18(+0.88%) |
Apr 12, 2007 | 19.64 | 19.81 | 19.46 | 19.81 | 945,987 | +0.17(+0.85%) |
Apr 11, 2007 | 19.77 | 19.77 | 19.55 | 19.64 | 753,877 | -0.18(-0.92%) |
Apr 10, 2007 | 19.72 | 19.87 | 19.63 | 19.82 | 470,190 | +0.06(+0.28%) |
Apr 09, 2007 | 19.97 | 19.97 | 19.65 | 19.77 | 546,854 | -0.14(-0.72%) |
Apr 05, 2007 | 19.97 | 20.05 | 19.89 | 19.91 | 397,732 | +0.00(+0.00%) |
Apr 04, 2007 | 19.97 | 20.01 | 19.81 | 19.91 | 454,723 | -0.06(-0.28%) |
Apr 03, 2007 | 19.89 | 19.97 | 19.71 | 19.97 | 590,503 | +0.08(+0.40%) |
Apr 02, 2007 | 20.00 | 20.01 | 19.89 | 19.89 | 551,110 | -0.02(-0.12%) |
Mar 30, 2007 | 19.90 | 20.02 | 19.73 | 19.91 | 511,311 | +0.08(+0.40%) |
Mar 29, 2007 | 20.17 | 20.21 | 19.66 | 19.83 | 629,664 | -0.29(-1.42%) |
Mar 28, 2007 | 19.98 | 20.22 | 19.78 | 20.12 | 1,137,780 | +0.04(+0.20%) |
Mar 27, 2007 | 20.07 | 20.09 | 19.74 | 20.08 | 908,641 | -0.06(-0.32%) |
Mar 26, 2007 | 19.94 | 20.15 | 19.77 | 20.14 | 429,129 | +0.30(+1.52%) |
Mar 23, 2007 | 19.89 | 20.01 | 19.83 | 19.84 | 495,031 | -0.04(-0.20%) |
Mar 22, 2007 | 19.98 | 19.99 | 19.84 | 19.88 | 411,070 | -0.06(-0.28%) |
Mar 21, 2007 | 19.73 | 20.00 | 19.60 | 19.93 | 818,507 | +0.18(+0.89%) |
Mar 20, 2007 | 19.77 | 19.91 | 19.62 | 19.76 | 698,129 | -0.10(-0.48%) |
Mar 19, 2007 | 19.64 | 19.95 | 19.63 | 19.85 | 681,142 | +0.29(+1.51%) |
Mar 16, 2007 | 19.77 | 19.97 | 19.54 | 19.56 | 1,014,788 | -0.21(-1.09%) |
Mar 15, 2007 | 19.69 | 19.87 | 19.58 | 19.77 | 482,349 | +0.11(+0.57%) |
Mar 14, 2007 | 19.35 | 19.71 | 19.22 | 19.66 | 1,110,464 | +0.28(+1.44%) |
Mar 13, 2007 | 19.62 | 19.58 | 19.29 | 19.38 | 847,562 | -0.24(-1.22%) |
Mar 12, 2007 | 19.61 | 19.78 | 19.47 | 19.62 | 689,989 | +0.10(+0.49%) |
Mar 09, 2007 | 19.49 | 19.66 | 19.31 | 19.53 | 499,653 | +0.06(+0.29%) |
Mar 08, 2007 | 19.46 | 19.70 | 19.19 | 19.47 | 855,280 | +0.07(+0.37%) |
Mar 07, 2007 | 19.58 | 19.62 | 19.37 | 19.40 | 674,795 | -0.24(-1.22%) |
Mar 06, 2007 | 19.44 | 19.73 | 19.38 | 19.64 | 417,838 | +0.35(+1.82%) |
Mar 05, 2007 | 19.27 | 19.73 | 19.27 | 19.29 | 614,324 | -0.18(-0.94%) |
Mar 02, 2007 | 19.62 | 19.81 | 19.43 | 19.47 | 744,859 | -0.22(-1.13%) |
Mar 01, 2007 | 19.34 | 19.85 | 19.11 | 19.70 | 858,376 | +0.07(+0.36%) |
Feb 28, 2007 | 19.33 | 19.79 | 19.16 | 19.62 | 1,052,747 | +0.25(+1.32%) |
Feb 27, 2007 | 20.02 | 20.10 | 19.30 | 19.37 | 866,368 | -0.80(-3.98%) |
Feb 26, 2007 | 20.25 | 20.49 | 20.05 | 20.17 | 478,394 | -0.13(-0.63%) |
Feb 23, 2007 | 20.28 | 20.38 | 20.14 | 20.30 | 512,273 | -0.06(-0.27%) |
Feb 22, 2007 | 20.41 | 20.57 | 20.16 | 20.36 | 595,661 | -0.04(-0.20%) |
Feb 21, 2007 | 19.67 | 20.44 | 19.67 | 20.40 | 763,200 | +0.37(+1.87%) |
Feb 20, 2007 | 20.20 | 20.51 | 19.95 | 20.02 | 1,356,307 | -0.26(-1.29%) |
Feb 16, 2007 | 20.20 | 20.32 | 19.97 | 20.28 | 646,106 | +0.09(+0.43%) |
Feb 15, 2007 | 20.03 | 20.28 | 20.00 | 20.20 | 612,811 | +0.25(+1.24%) |
Feb 14, 2007 | 20.02 | 20.17 | 19.88 | 19.95 | 464,370 | +0.01(+0.04%) |
Feb 13, 2007 | 19.71 | 20.05 | 19.71 | 19.94 | 485,648 | +0.27(+1.38%) |
Feb 12, 2007 | 19.62 | 19.74 | 19.41 | 19.67 | 754,848 | +0.00(+0.00%) |
Feb 09, 2007 | 19.93 | 20.02 | 19.59 | 19.67 | 646,323 | -0.34(-1.71%) |
Feb 08, 2007 | 19.70 | 20.07 | 19.70 | 20.01 | 682,109 | +0.25(+1.25%) |
Feb 07, 2007 | 19.73 | 19.81 | 19.59 | 19.77 | 645,012 | +0.13(+0.65%) |
Feb 06, 2007 | 19.53 | 19.76 | 19.50 | 19.64 | 1,261,225 | +0.14(+0.74%) |
Feb 05, 2007 | 19.65 | 19.65 | 19.43 | 19.50 | 971,521 | -0.52(-2.58%) |
Feb 02, 2007 | 19.96 | 20.15 | 19.92 | 20.01 | 510,952 | -0.10(-0.51%) |