Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.18 | 21.52 | 21.10 | 21.15 | 2,533,932 | -0.03(-0.15%) |
Apr 27, 2007 | 21.33 | 21.40 | 21.05 | 21.18 | 2,558,651 | -0.16(-0.76%) |
Apr 26, 2007 | 21.38 | 21.55 | 21.00 | 21.35 | 3,020,482 | +0.19(+0.92%) |
Apr 25, 2007 | 20.81 | 21.19 | 20.81 | 21.15 | 3,268,838 | +0.36(+1.75%) |
Apr 24, 2007 | 20.69 | 20.97 | 20.69 | 20.79 | 4,129,007 | +0.10(+0.49%) |
Apr 23, 2007 | 20.99 | 20.99 | 20.57 | 20.69 | 2,681,264 | +0.01(+0.04%) |
Apr 20, 2007 | 20.75 | 20.77 | 20.55 | 20.68 | 2,536,787 | +0.12(+0.60%) |
Apr 19, 2007 | 20.37 | 20.61 | 20.37 | 20.55 | 2,353,117 | +0.00(+0.00%) |
Apr 18, 2007 | 20.57 | 20.62 | 20.39 | 20.55 | 1,938,387 | -0.08(-0.38%) |
Apr 17, 2007 | 20.50 | 20.66 | 20.46 | 20.63 | 1,027,190 | +0.09(+0.45%) |
Apr 16, 2007 | 20.44 | 20.56 | 20.38 | 20.54 | 1,290,167 | +0.09(+0.46%) |
Apr 13, 2007 | 20.95 | 20.95 | 20.31 | 20.45 | 1,464,410 | -0.01(-0.04%) |
Apr 12, 2007 | 20.17 | 20.48 | 20.10 | 20.45 | 1,672,101 | +0.31(+1.54%) |
Apr 11, 2007 | 20.18 | 20.30 | 20.09 | 20.14 | 2,569,201 | -0.09(-0.46%) |
Apr 10, 2007 | 20.31 | 20.33 | 20.06 | 20.24 | 1,859,634 | -0.12(-0.61%) |
Apr 09, 2007 | 20.44 | 20.48 | 20.24 | 20.36 | 1,236,688 | -0.09(-0.42%) |
Apr 05, 2007 | 20.13 | 20.45 | 20.01 | 20.45 | 1,991,988 | +0.26(+1.27%) |
Apr 04, 2007 | 20.21 | 20.30 | 20.09 | 20.19 | 1,913,642 | -0.09(-0.42%) |
Apr 03, 2007 | 20.17 | 20.30 | 20.13 | 20.27 | 2,397,370 | +0.22(+1.08%) |
Apr 02, 2007 | 20.17 | 20.17 | 19.89 | 20.06 | 1,951,904 | -0.05(-0.23%) |
Mar 30, 2007 | 20.24 | 20.27 | 19.94 | 20.10 | 2,071,393 | -0.10(-0.50%) |
Mar 29, 2007 | 20.36 | 20.50 | 20.10 | 20.20 | 2,573,776 | -0.11(-0.53%) |
Mar 28, 2007 | 20.48 | 20.57 | 20.09 | 20.31 | 2,033,115 | -0.16(-0.80%) |
Mar 27, 2007 | 20.67 | 20.80 | 20.45 | 20.48 | 2,897,657 | -0.33(-1.57%) |
Mar 26, 2007 | 20.77 | 20.82 | 20.48 | 20.80 | 1,686,551 | +0.03(+0.15%) |
Mar 23, 2007 | 20.57 | 20.97 | 20.44 | 20.77 | 3,167,150 | +0.17(+0.83%) |
Mar 22, 2007 | 20.58 | 20.65 | 20.40 | 20.60 | 2,263,428 | +0.09(+0.42%) |
Mar 21, 2007 | 20.15 | 20.64 | 20.07 | 20.51 | 3,615,913 | +0.32(+1.58%) |
Mar 20, 2007 | 19.96 | 20.23 | 19.88 | 20.20 | 2,763,839 | +0.19(+0.97%) |
Mar 19, 2007 | 19.60 | 20.04 | 19.60 | 20.00 | 2,364,987 | +0.43(+2.22%) |
Mar 16, 2007 | 19.72 | 19.79 | 19.50 | 19.57 | 3,033,370 | -0.11(-0.55%) |
Mar 15, 2007 | 19.55 | 19.75 | 19.47 | 19.68 | 1,499,157 | +0.13(+0.67%) |
Mar 14, 2007 | 19.44 | 19.59 | 19.13 | 19.55 | 2,276,187 | +0.11(+0.56%) |
Mar 13, 2007 | 19.96 | 19.92 | 19.42 | 19.44 | 2,096,526 | -0.52(-2.60%) |
Mar 12, 2007 | 19.78 | 20.05 | 19.60 | 19.96 | 1,429,689 | +0.26(+1.30%) |
Mar 09, 2007 | 19.79 | 19.93 | 19.60 | 19.70 | 1,565,918 | +0.05(+0.28%) |
Mar 08, 2007 | 19.55 | 19.73 | 19.51 | 19.65 | 2,036,338 | +0.12(+0.64%) |
Mar 07, 2007 | 19.63 | 19.68 | 19.48 | 19.52 | 2,417,184 | -0.19(-0.98%) |
Mar 06, 2007 | 19.68 | 19.78 | 19.50 | 19.72 | 2,638,346 | +0.09(+0.47%) |
Mar 05, 2007 | 19.55 | 19.85 | 19.41 | 19.62 | 5,223,981 | -0.16(-0.78%) |
Mar 02, 2007 | 20.06 | 20.06 | 19.76 | 19.78 | 3,315,106 | -0.29(-1.47%) |
Mar 01, 2007 | 20.02 | 20.45 | 19.79 | 20.07 | 3,358,986 | -0.13(-0.65%) |
Feb 28, 2007 | 20.32 | 20.32 | 19.93 | 20.20 | 4,296,157 | -0.12(-0.57%) |
Feb 27, 2007 | 20.69 | 20.79 | 19.98 | 20.32 | 3,068,168 | -0.47(-2.28%) |
Feb 26, 2007 | 20.96 | 21.13 | 20.75 | 20.79 | 1,195,153 | -0.17(-0.81%) |
Feb 23, 2007 | 21.03 | 21.03 | 20.84 | 20.96 | 1,547,230 | -0.02(-0.07%) |
Feb 22, 2007 | 21.20 | 21.31 | 20.89 | 20.98 | 1,912,095 | -0.12(-0.55%) |
Feb 21, 2007 | 21.00 | 21.17 | 20.96 | 21.10 | 2,158,002 | -0.03(-0.15%) |
Feb 20, 2007 | 20.80 | 21.14 | 20.79 | 21.13 | 1,626,235 | +0.33(+1.57%) |
Feb 16, 2007 | 20.71 | 20.98 | 20.67 | 20.80 | 1,406,748 | +0.00(+0.00%) |
Feb 15, 2007 | 20.83 | 20.94 | 20.70 | 20.80 | 1,607,804 | -0.02(-0.11%) |
Feb 14, 2007 | 20.79 | 20.90 | 20.60 | 20.83 | 2,610,377 | +0.03(+0.15%) |
Feb 13, 2007 | 20.58 | 20.86 | 20.55 | 20.79 | 2,244,507 | +0.22(+1.06%) |
Feb 12, 2007 | 20.71 | 20.83 | 20.55 | 20.58 | 1,471,831 | -0.13(-0.64%) |
Feb 09, 2007 | 20.92 | 20.95 | 20.53 | 20.71 | 1,915,188 | -0.21(-1.00%) |
Feb 08, 2007 | 20.79 | 20.95 | 20.76 | 20.92 | 1,807,829 | +0.09(+0.41%) |
Feb 07, 2007 | 20.56 | 20.86 | 20.56 | 20.83 | 2,879,614 | +0.27(+1.32%) |
Feb 06, 2007 | 20.52 | 20.62 | 20.48 | 20.56 | 3,134,285 | -0.09(-0.45%) |
Feb 05, 2007 | 20.63 | 20.69 | 20.48 | 20.65 | 2,707,298 | -0.05(-0.26%) |
Feb 02, 2007 | 19.86 | 21.16 | 19.75 | 20.71 | 10,511,370 | +1.31(+6.76%) |