Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.30 | 21.44 | 21.15 | 21.15 | 452,281 | -0.11(-0.51%) |
Apr 27, 2007 | 21.26 | 21.44 | 21.12 | 21.26 | 269,719 | -0.08(-0.38%) |
Apr 26, 2007 | 21.26 | 21.37 | 21.01 | 21.34 | 408,368 | +0.05(+0.25%) |
Apr 25, 2007 | 21.40 | 21.42 | 21.14 | 21.28 | 651,004 | -0.15(-0.71%) |
Apr 24, 2007 | 21.61 | 21.61 | 21.26 | 21.43 | 291,230 | -0.12(-0.54%) |
Apr 23, 2007 | 22.31 | 22.31 | 21.30 | 21.55 | 330,907 | +0.02(+0.08%) |
Apr 20, 2007 | 21.58 | 21.58 | 21.28 | 21.53 | 208,976 | +0.37(+1.74%) |
Apr 19, 2007 | 21.08 | 21.33 | 20.87 | 21.17 | 239,961 | -0.11(-0.51%) |
Apr 18, 2007 | 21.58 | 21.66 | 21.17 | 21.27 | 372,814 | -0.30(-1.41%) |
Apr 17, 2007 | 21.98 | 21.98 | 21.43 | 21.58 | 494,745 | -0.02(-0.08%) |
Apr 16, 2007 | 21.16 | 21.61 | 21.16 | 21.60 | 398,226 | +0.61(+2.91%) |
Apr 13, 2007 | 20.93 | 21.02 | 20.80 | 20.99 | 441,812 | +0.04(+0.17%) |
Apr 12, 2007 | 20.65 | 20.95 | 20.55 | 20.95 | 164,952 | +0.22(+1.08%) |
Apr 11, 2007 | 20.96 | 20.96 | 20.64 | 20.73 | 167,850 | -0.22(-1.07%) |
Apr 10, 2007 | 20.79 | 21.01 | 20.79 | 20.95 | 243,193 | +0.20(+0.95%) |
Apr 09, 2007 | 20.75 | 20.86 | 20.61 | 20.75 | 153,138 | +0.04(+0.22%) |
Apr 05, 2007 | 20.55 | 20.87 | 20.55 | 20.71 | 224,357 | +0.20(+0.96%) |
Apr 04, 2007 | 20.97 | 20.98 | 20.51 | 20.51 | 620,912 | -0.41(-1.97%) |
Apr 03, 2007 | 20.64 | 21.00 | 20.52 | 20.92 | 310,288 | +0.31(+1.48%) |
Apr 02, 2007 | 20.64 | 20.64 | 20.39 | 20.62 | 402,015 | +0.04(+0.17%) |
Mar 30, 2007 | 20.55 | 20.64 | 20.22 | 20.58 | 383,291 | +0.15(+0.75%) |
Mar 29, 2007 | 20.62 | 20.62 | 20.24 | 20.43 | 242,524 | -0.01(-0.04%) |
Mar 28, 2007 | 20.46 | 20.55 | 20.21 | 20.44 | 521,494 | -0.07(-0.35%) |
Mar 27, 2007 | 20.73 | 20.73 | 20.46 | 20.51 | 240,964 | -0.23(-1.12%) |
Mar 26, 2007 | 20.65 | 20.78 | 20.39 | 20.74 | 331,576 | -0.07(-0.34%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.68 | 20.82 | 298,363 | -0.13(-0.64%) |
Mar 22, 2007 | 20.86 | 20.95 | 20.73 | 20.95 | 336,926 | +0.13(+0.60%) |
Mar 21, 2007 | 20.59 | 20.83 | 20.29 | 20.82 | 348,740 | +0.24(+1.18%) |
Mar 20, 2007 | 20.42 | 20.58 | 20.33 | 20.58 | 311,403 | +0.08(+0.39%) |
Mar 19, 2007 | 20.39 | 20.60 | 20.37 | 20.50 | 309,731 | +0.28(+1.38%) |
Mar 16, 2007 | 20.44 | 20.44 | 20.17 | 20.22 | 624,813 | -0.22(-1.10%) |
Mar 15, 2007 | 20.32 | 20.46 | 20.28 | 20.45 | 362,672 | +0.13(+0.66%) |
Mar 14, 2007 | 20.28 | 20.40 | 20.12 | 20.31 | 525,953 | +0.04(+0.18%) |
Mar 13, 2007 | 20.39 | 20.46 | 20.17 | 20.28 | 500,987 | -0.12(-0.57%) |
Mar 12, 2007 | 20.21 | 20.49 | 20.20 | 20.39 | 403,464 | +0.18(+0.89%) |
Mar 09, 2007 | 20.64 | 20.64 | 20.12 | 20.21 | 873,244 | -0.21(-1.01%) |
Mar 08, 2007 | 20.64 | 21.00 | 20.25 | 20.42 | 586,027 | -0.05(-0.26%) |
Mar 07, 2007 | 20.41 | 20.56 | 20.24 | 20.47 | 527,402 | +0.06(+0.31%) |
Mar 06, 2007 | 20.48 | 20.57 | 20.28 | 20.41 | 437,792 | +0.20(+0.98%) |
Mar 05, 2007 | 20.35 | 20.60 | 20.18 | 20.21 | 532,640 | -0.31(-1.53%) |
Mar 02, 2007 | 20.73 | 20.73 | 20.42 | 20.53 | 569,308 | -0.27(-1.29%) |
Mar 01, 2007 | 20.45 | 20.98 | 20.33 | 20.80 | 566,968 | +0.09(+0.43%) |
Feb 28, 2007 | 21.05 | 21.19 | 20.67 | 20.71 | 853,294 | -0.32(-1.54%) |
Feb 27, 2007 | 21.64 | 21.70 | 20.86 | 21.03 | 600,738 | -0.86(-3.93%) |
Feb 26, 2007 | 21.98 | 22.04 | 21.67 | 21.89 | 339,560 | -0.07(-0.33%) |
Feb 23, 2007 | 22.07 | 22.11 | 21.78 | 21.96 | 315,192 | -0.03(-0.12%) |
Feb 22, 2007 | 21.77 | 22.00 | 21.62 | 21.99 | 318,425 | +0.23(+1.07%) |
Feb 21, 2007 | 21.72 | 21.92 | 21.60 | 21.76 | 153,026 | +0.04(+0.21%) |
Feb 20, 2007 | 21.43 | 21.72 | 21.26 | 21.71 | 159,491 | +0.28(+1.30%) |
Feb 16, 2007 | 21.26 | 21.53 | 21.09 | 21.43 | 201,955 | +0.18(+0.84%) |
Feb 15, 2007 | 21.20 | 21.36 | 21.02 | 21.26 | 296,914 | +0.09(+0.42%) |
Feb 14, 2007 | 21.44 | 21.44 | 21.12 | 21.17 | 330,685 | -0.22(-1.05%) |
Feb 13, 2007 | 21.42 | 21.48 | 21.19 | 21.39 | 305,186 | +0.07(+0.34%) |
Feb 12, 2007 | 21.29 | 21.38 | 21.15 | 21.32 | 120,771 | -0.07(-0.34%) |
Feb 09, 2007 | 21.26 | 21.48 | 21.13 | 21.39 | 254,115 | +0.15(+0.72%) |
Feb 08, 2007 | 21.04 | 21.25 | 21.00 | 21.24 | 465,321 | +0.10(+0.47%) |
Feb 07, 2007 | 21.35 | 21.35 | 21.09 | 21.14 | 277,298 | -0.23(-1.09%) |
Feb 06, 2007 | 21.26 | 21.43 | 21.12 | 21.37 | 153,472 | +0.22(+1.02%) |
Feb 05, 2007 | 21.39 | 21.39 | 20.94 | 21.16 | 308,171 | -0.24(-1.13%) |
Feb 02, 2007 | 21.54 | 21.64 | 21.39 | 21.40 | 204,518 | -0.21(-0.96%) |