Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.35 | 22.42 | 20.73 | 20.75 | 189,396 | -1.82(-8.06%) |
Apr 27, 2007 | 21.47 | 23.25 | 21.47 | 22.57 | 133,828 | +0.97(+4.51%) |
Apr 26, 2007 | 22.26 | 22.26 | 21.47 | 21.60 | 143,236 | -0.79(-3.52%) |
Apr 25, 2007 | 22.96 | 22.96 | 22.37 | 22.38 | 95,390 | -0.18(-0.78%) |
Apr 24, 2007 | 22.70 | 22.78 | 22.29 | 22.56 | 41,761 | -0.14(-0.60%) |
Apr 23, 2007 | 22.92 | 23.16 | 22.57 | 22.70 | 60,931 | -0.33(-1.43%) |
Apr 20, 2007 | 22.64 | 23.31 | 22.21 | 23.03 | 114,658 | +0.81(+3.66%) |
Apr 19, 2007 | 22.71 | 22.74 | 22.21 | 22.21 | 97,870 | -0.52(-2.30%) |
Apr 18, 2007 | 23.44 | 23.62 | 22.72 | 22.74 | 104,875 | -0.85(-3.62%) |
Apr 17, 2007 | 23.82 | 23.82 | 23.39 | 23.59 | 63,782 | -0.16(-0.68%) |
Apr 16, 2007 | 23.06 | 23.75 | 23.06 | 23.75 | 78,101 | +0.87(+3.80%) |
Apr 13, 2007 | 23.13 | 23.13 | 22.62 | 22.88 | 73,746 | -0.26(-1.11%) |
Apr 12, 2007 | 22.95 | 23.22 | 22.86 | 23.14 | 38,195 | +0.09(+0.38%) |
Apr 11, 2007 | 23.24 | 23.24 | 22.75 | 23.05 | 51,961 | -0.10(-0.45%) |
Apr 10, 2007 | 22.86 | 23.29 | 22.83 | 23.16 | 32,300 | +0.25(+1.09%) |
Apr 09, 2007 | 22.83 | 22.97 | 22.58 | 22.91 | 142,383 | +0.05(+0.21%) |
Apr 05, 2007 | 23.34 | 23.34 | 22.85 | 22.86 | 36,995 | -0.45(-1.93%) |
Apr 04, 2007 | 23.21 | 23.33 | 23.04 | 23.31 | 35,846 | +0.06(+0.28%) |
Apr 03, 2007 | 23.04 | 23.27 | 22.85 | 23.25 | 82,925 | +0.21(+0.91%) |
Apr 02, 2007 | 22.96 | 23.07 | 22.79 | 23.04 | 61,867 | +0.21(+0.92%) |
Mar 30, 2007 | 22.88 | 23.08 | 22.38 | 22.83 | 126,563 | -0.18(-0.77%) |
Mar 29, 2007 | 22.39 | 23.00 | 22.06 | 23.00 | 87,874 | +0.81(+3.66%) |
Mar 28, 2007 | 22.36 | 22.50 | 22.15 | 22.19 | 156,539 | -0.22(-0.97%) |
Mar 27, 2007 | 22.69 | 22.72 | 22.38 | 22.41 | 59,441 | -0.40(-1.76%) |
Mar 26, 2007 | 22.46 | 22.81 | 22.46 | 22.81 | 64,196 | +0.28(+1.25%) |
Mar 23, 2007 | 22.27 | 22.66 | 22.25 | 22.53 | 61,424 | +0.18(+0.79%) |
Mar 22, 2007 | 22.81 | 22.81 | 22.01 | 22.35 | 95,229 | -0.35(-1.52%) |
Mar 21, 2007 | 22.02 | 22.89 | 21.92 | 22.70 | 58,454 | +0.55(+2.47%) |
Mar 20, 2007 | 21.89 | 22.26 | 21.64 | 22.15 | 98,872 | +0.20(+0.92%) |
Mar 19, 2007 | 21.56 | 22.01 | 21.44 | 21.95 | 119,958 | +0.48(+2.25%) |
Mar 16, 2007 | 21.22 | 21.55 | 20.87 | 21.47 | 203,422 | +0.24(+1.14%) |
Mar 15, 2007 | 21.11 | 21.27 | 20.69 | 21.22 | 63,077 | +0.14(+0.69%) |
Mar 14, 2007 | 20.90 | 21.09 | 20.71 | 21.08 | 118,620 | +0.06(+0.27%) |
Mar 13, 2007 | 22.01 | 21.82 | 20.92 | 21.02 | 154,196 | -0.99(-4.50%) |
Mar 12, 2007 | 21.47 | 22.07 | 21.36 | 22.01 | 112,169 | +0.53(+2.47%) |
Mar 09, 2007 | 21.14 | 21.53 | 20.83 | 21.48 | 155,660 | +0.46(+2.18%) |
Mar 08, 2007 | 21.17 | 21.18 | 20.85 | 21.02 | 97,874 | -0.02(-0.08%) |
Mar 07, 2007 | 20.96 | 21.29 | 20.96 | 21.04 | 111,600 | -0.14(-0.65%) |
Mar 06, 2007 | 21.16 | 21.40 | 21.10 | 21.18 | 85,619 | +0.16(+0.77%) |
Mar 05, 2007 | 20.69 | 21.19 | 20.54 | 21.02 | 122,379 | -0.15(-0.72%) |
Mar 02, 2007 | 21.31 | 21.46 | 20.85 | 21.17 | 129,246 | -0.25(-1.17%) |
Mar 01, 2007 | 21.25 | 21.71 | 21.15 | 21.42 | 125,449 | -0.18(-0.82%) |
Feb 28, 2007 | 21.93 | 21.93 | 21.43 | 21.60 | 125,149 | -0.40(-1.83%) |
Feb 27, 2007 | 22.03 | 22.18 | 21.80 | 22.00 | 283,375 | -0.13(-0.58%) |
Feb 26, 2007 | 22.13 | 22.30 | 21.94 | 22.13 | 151,557 | -0.01(-0.04%) |
Feb 23, 2007 | 22.57 | 22.67 | 22.06 | 22.13 | 294,509 | -0.41(-1.82%) |
Feb 22, 2007 | 22.53 | 22.56 | 22.21 | 22.54 | 252,701 | -0.02(-0.07%) |
Feb 21, 2007 | 22.51 | 22.73 | 22.05 | 22.56 | 289,368 | -0.10(-0.43%) |
Feb 20, 2007 | 21.24 | 22.73 | 21.24 | 22.66 | 315,118 | +1.32(+6.19%) |
Feb 16, 2007 | 21.05 | 21.39 | 20.93 | 21.34 | 432,251 | +0.30(+1.44%) |
Feb 15, 2007 | 20.69 | 21.10 | 20.12 | 21.04 | 254,474 | +0.28(+1.34%) |
Feb 14, 2007 | 21.83 | 21.84 | 20.37 | 20.76 | 122,686 | -1.18(-5.39%) |
Feb 13, 2007 | 21.52 | 21.99 | 21.52 | 21.94 | 39,299 | +0.60(+2.83%) |
Feb 12, 2007 | 21.45 | 21.45 | 20.94 | 21.34 | 83,181 | +0.01(+0.04%) |
Feb 09, 2007 | 21.68 | 22.05 | 21.27 | 21.33 | 75,088 | -0.31(-1.45%) |
Feb 08, 2007 | 22.09 | 22.13 | 21.55 | 21.64 | 41,867 | -0.43(-1.97%) |
Feb 07, 2007 | 22.09 | 22.21 | 21.93 | 22.08 | 43,648 | +0.09(+0.40%) |
Feb 06, 2007 | 22.13 | 22.31 | 21.92 | 21.99 | 68,072 | -0.03(-0.15%) |
Feb 05, 2007 | 22.95 | 22.96 | 22.02 | 22.02 | 80,648 | -1.04(-4.50%) |
Feb 02, 2007 | 22.60 | 23.14 | 22.54 | 23.06 | 64,466 | +0.43(+1.92%) |