Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.16 | 22.24 | 21.66 | 21.82 | 200,542 | -0.33(-1.50%) |
Apr 27, 2007 | 21.96 | 22.24 | 21.89 | 22.15 | 205,067 | +0.16(+0.74%) |
Apr 26, 2007 | 21.45 | 22.00 | 21.45 | 21.99 | 223,686 | +0.53(+2.49%) |
Apr 25, 2007 | 21.17 | 21.46 | 21.13 | 21.45 | 931,467 | +0.32(+1.50%) |
Apr 24, 2007 | 21.19 | 21.25 | 21.11 | 21.14 | 269,199 | -0.07(-0.33%) |
Apr 23, 2007 | 21.35 | 21.46 | 21.15 | 21.21 | 157,776 | -0.14(-0.65%) |
Apr 20, 2007 | 21.45 | 21.54 | 21.32 | 21.35 | 141,711 | -0.06(-0.29%) |
Apr 19, 2007 | 21.23 | 21.43 | 21.08 | 21.41 | 272,978 | +0.12(+0.58%) |
Apr 18, 2007 | 21.27 | 21.38 | 21.11 | 21.28 | 172,613 | +0.00(+0.00%) |
Apr 17, 2007 | 21.07 | 21.29 | 21.07 | 21.28 | 154,899 | +0.22(+1.03%) |
Apr 16, 2007 | 20.90 | 21.08 | 20.90 | 21.07 | 181,923 | +0.20(+0.96%) |
Apr 13, 2007 | 20.61 | 20.96 | 20.61 | 20.87 | 265,450 | +0.19(+0.94%) |
Apr 12, 2007 | 21.10 | 21.10 | 20.67 | 20.67 | 321,177 | -0.44(-2.09%) |
Apr 11, 2007 | 21.10 | 21.14 | 20.91 | 21.11 | 269,846 | +0.02(+0.07%) |
Apr 10, 2007 | 21.10 | 21.28 | 21.09 | 21.10 | 148,952 | -0.02(-0.11%) |
Apr 09, 2007 | 21.21 | 21.28 | 21.01 | 21.12 | 149,986 | -0.09(-0.44%) |
Apr 05, 2007 | 21.04 | 21.26 | 21.04 | 21.21 | 136,539 | +0.20(+0.96%) |
Apr 04, 2007 | 21.21 | 21.33 | 21.01 | 21.01 | 190,069 | -0.24(-1.13%) |
Apr 03, 2007 | 21.22 | 21.32 | 21.19 | 21.25 | 122,704 | +0.05(+0.26%) |
Apr 02, 2007 | 21.16 | 21.24 | 21.01 | 21.20 | 255,364 | +0.07(+0.33%) |
Mar 30, 2007 | 21.07 | 21.26 | 21.03 | 21.13 | 150,374 | +0.08(+0.37%) |
Mar 29, 2007 | 20.92 | 21.11 | 20.92 | 21.05 | 282,388 | +0.19(+0.89%) |
Mar 28, 2007 | 20.80 | 20.93 | 20.73 | 20.87 | 349,494 | +0.03(+0.15%) |
Mar 27, 2007 | 20.71 | 20.89 | 20.68 | 20.84 | 439,098 | +0.07(+0.34%) |
Mar 26, 2007 | 20.61 | 20.89 | 20.58 | 20.77 | 459,527 | +0.21(+1.02%) |
Mar 23, 2007 | 20.61 | 20.83 | 20.53 | 20.56 | 1,753,031 | +0.00(+0.00%) |
Mar 22, 2007 | 20.67 | 20.71 | 20.56 | 20.56 | 479,439 | -0.08(-0.37%) |
Mar 21, 2007 | 20.51 | 20.84 | 20.50 | 20.63 | 626,581 | +0.12(+0.60%) |
Mar 20, 2007 | 20.71 | 20.71 | 20.22 | 20.51 | 544,476 | -0.20(-0.97%) |
Mar 19, 2007 | 20.88 | 20.96 | 20.53 | 20.71 | 739,459 | +0.49(+2.45%) |
Mar 16, 2007 | 20.32 | 20.32 | 20.10 | 20.22 | 209,722 | -0.11(-0.53%) |
Mar 15, 2007 | 20.21 | 20.56 | 20.18 | 20.32 | 238,168 | +0.12(+0.57%) |
Mar 14, 2007 | 20.69 | 20.76 | 20.03 | 20.21 | 484,482 | -0.48(-2.32%) |
Mar 13, 2007 | 21.14 | 21.11 | 20.69 | 20.69 | 271,915 | -0.45(-2.12%) |
Mar 12, 2007 | 21.37 | 21.41 | 21.04 | 21.14 | 264,157 | -0.24(-1.12%) |
Mar 09, 2007 | 21.52 | 21.59 | 21.35 | 21.38 | 131,755 | -0.12(-0.58%) |
Mar 08, 2007 | 21.72 | 21.77 | 21.47 | 21.50 | 172,355 | -0.12(-0.57%) |
Mar 07, 2007 | 21.62 | 21.82 | 21.59 | 21.62 | 452,286 | -0.03(-0.14%) |
Mar 06, 2007 | 21.79 | 21.84 | 21.59 | 21.66 | 500,256 | +0.14(+0.65%) |
Mar 05, 2007 | 21.60 | 21.70 | 21.01 | 21.52 | 661,362 | -0.16(-0.75%) |
Mar 02, 2007 | 21.77 | 21.78 | 21.63 | 21.68 | 148,176 | -0.02(-0.11%) |
Mar 01, 2007 | 21.87 | 21.96 | 21.53 | 21.70 | 305,804 | -0.19(-0.85%) |
Feb 28, 2007 | 21.69 | 21.96 | 21.57 | 21.89 | 283,293 | +0.31(+1.43%) |
Feb 27, 2007 | 21.78 | 21.78 | 21.47 | 21.58 | 377,940 | -0.21(-0.96%) |
Feb 26, 2007 | 21.69 | 21.79 | 21.62 | 21.79 | 188,746 | +0.14(+0.64%) |
Feb 23, 2007 | 21.62 | 21.66 | 21.54 | 21.65 | 318,592 | -0.01(-0.04%) |
Feb 22, 2007 | 21.58 | 21.71 | 21.54 | 21.66 | 299,972 | +0.07(+0.32%) |
Feb 21, 2007 | 21.50 | 21.59 | 21.49 | 21.59 | 177,527 | +0.04(+0.18%) |
Feb 20, 2007 | 21.56 | 21.58 | 21.27 | 21.55 | 134,729 | -0.11(-0.50%) |
Feb 16, 2007 | 21.32 | 21.68 | 21.27 | 21.66 | 212,437 | +0.32(+1.49%) |
Feb 15, 2007 | 21.49 | 21.69 | 21.32 | 21.34 | 169,898 | -0.11(-0.50%) |
Feb 14, 2007 | 21.13 | 21.62 | 21.13 | 21.45 | 504,019 | +0.37(+1.76%) |
Feb 13, 2007 | 20.96 | 21.33 | 20.73 | 21.08 | 372,607 | +0.37(+1.79%) |
Feb 12, 2007 | 20.80 | 20.82 | 20.55 | 20.70 | 359,579 | -0.12(-0.59%) |
Feb 09, 2007 | 21.04 | 21.19 | 20.79 | 20.83 | 285,620 | +0.18(+0.86%) |
Feb 08, 2007 | 20.77 | 20.77 | 20.60 | 20.65 | 111,843 | -0.14(-0.67%) |
Feb 07, 2007 | 20.77 | 20.84 | 20.67 | 20.79 | 87,664 | +0.22(+1.05%) |
Feb 06, 2007 | 20.50 | 20.72 | 20.39 | 20.57 | 131,367 | +0.16(+0.80%) |
Feb 05, 2007 | 20.44 | 20.45 | 20.30 | 20.41 | 150,503 | -0.01(-0.04%) |
Feb 02, 2007 | 20.34 | 20.50 | 20.34 | 20.42 | 208,041 | +0.08(+0.38%) |