Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.65 | 24.65 | 23.31 | 24.16 | 843,393 | +0.29(+1.20%) |
Apr 27, 2007 | 24.55 | 24.65 | 23.79 | 23.87 | 782,174 | -0.81(-3.28%) |
Apr 26, 2007 | 22.85 | 25.61 | 21.81 | 24.68 | 2,281,783 | +3.48(+16.42%) |
Apr 25, 2007 | 22.54 | 22.94 | 20.98 | 21.20 | 1,612,751 | -1.34(-5.95%) |
Apr 24, 2007 | 23.44 | 23.59 | 22.43 | 22.54 | 745,642 | -0.67(-2.89%) |
Apr 23, 2007 | 22.98 | 23.35 | 22.71 | 23.21 | 349,789 | +0.29(+1.25%) |
Apr 20, 2007 | 22.99 | 23.15 | 22.53 | 22.93 | 300,572 | +0.28(+1.22%) |
Apr 19, 2007 | 22.72 | 23.20 | 22.04 | 22.65 | 513,553 | -0.35(-1.50%) |
Apr 18, 2007 | 23.09 | 23.39 | 22.84 | 23.00 | 354,432 | +0.05(+0.21%) |
Apr 17, 2007 | 23.40 | 23.43 | 22.83 | 22.95 | 515,834 | -0.38(-1.65%) |
Apr 16, 2007 | 23.32 | 23.48 | 22.93 | 23.33 | 586,217 | +0.14(+0.60%) |
Apr 13, 2007 | 23.06 | 23.27 | 22.36 | 23.19 | 841,247 | +0.25(+1.07%) |
Apr 12, 2007 | 21.91 | 23.07 | 21.80 | 22.95 | 742,246 | +1.09(+5.01%) |
Apr 11, 2007 | 22.40 | 22.48 | 21.64 | 21.85 | 532,750 | -0.48(-2.16%) |
Apr 10, 2007 | 22.14 | 22.36 | 22.12 | 22.34 | 308,221 | +0.09(+0.40%) |
Apr 09, 2007 | 22.15 | 22.40 | 21.90 | 22.25 | 503,092 | +0.27(+1.21%) |
Apr 05, 2007 | 21.43 | 21.98 | 21.41 | 21.98 | 250,286 | +0.51(+2.39%) |
Apr 04, 2007 | 21.68 | 21.68 | 21.16 | 21.47 | 442,724 | -0.11(-0.50%) |
Apr 03, 2007 | 21.17 | 21.91 | 21.10 | 21.58 | 481,511 | +0.57(+2.72%) |
Apr 02, 2007 | 20.71 | 21.23 | 20.71 | 21.00 | 414,943 | +0.26(+1.24%) |
Mar 30, 2007 | 20.61 | 21.10 | 20.53 | 20.75 | 479,517 | +0.23(+1.11%) |
Mar 29, 2007 | 20.95 | 21.00 | 20.06 | 20.52 | 768,999 | -0.32(-1.51%) |
Mar 28, 2007 | 21.20 | 21.25 | 20.79 | 20.84 | 622,063 | -0.18(-0.84%) |
Mar 27, 2007 | 20.84 | 21.17 | 20.81 | 21.01 | 285,821 | +0.12(+0.57%) |
Mar 26, 2007 | 21.00 | 21.10 | 20.60 | 20.90 | 403,767 | -0.12(-0.56%) |
Mar 23, 2007 | 20.96 | 21.12 | 20.68 | 21.01 | 381,225 | +0.01(+0.05%) |
Mar 22, 2007 | 21.34 | 21.34 | 20.87 | 21.00 | 708,854 | -0.16(-0.75%) |
Mar 21, 2007 | 20.92 | 21.43 | 20.75 | 21.16 | 697,305 | +0.32(+1.51%) |
Mar 20, 2007 | 20.76 | 21.04 | 20.50 | 20.85 | 363,716 | +0.04(+0.19%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.66 | 20.81 | 458,143 | +0.30(+1.44%) |
Mar 16, 2007 | 20.39 | 20.60 | 20.11 | 20.51 | 526,661 | +0.11(+0.53%) |
Mar 15, 2007 | 20.22 | 20.52 | 20.10 | 20.40 | 358,118 | +0.21(+1.03%) |
Mar 14, 2007 | 20.08 | 20.31 | 19.75 | 20.20 | 529,891 | +0.12(+0.59%) |
Mar 13, 2007 | 20.81 | 20.94 | 20.07 | 20.08 | 724,677 | -0.73(-3.51%) |
Mar 12, 2007 | 20.87 | 21.10 | 20.77 | 20.81 | 526,866 | -0.19(-0.89%) |
Mar 09, 2007 | 21.09 | 21.12 | 20.71 | 20.99 | 787,034 | +0.58(+2.85%) |
Mar 08, 2007 | 19.98 | 20.82 | 19.98 | 20.41 | 963,219 | +0.68(+3.45%) |
Mar 07, 2007 | 19.49 | 20.09 | 19.31 | 19.73 | 660,035 | +0.25(+1.27%) |
Mar 06, 2007 | 18.40 | 19.67 | 18.40 | 19.49 | 390,194 | +1.01(+5.44%) |
Mar 05, 2007 | 18.68 | 19.30 | 18.44 | 18.48 | 472,631 | -0.31(-1.63%) |
Mar 02, 2007 | 19.52 | 19.60 | 18.73 | 18.79 | 700,492 | -0.94(-4.75%) |
Mar 01, 2007 | 19.70 | 19.81 | 19.26 | 19.72 | 863,213 | -0.14(-0.70%) |
Feb 28, 2007 | 19.68 | 20.03 | 19.43 | 19.86 | 521,893 | +0.31(+1.56%) |
Feb 27, 2007 | 20.36 | 20.51 | 19.46 | 19.55 | 1,077,732 | -1.22(-5.89%) |
Feb 26, 2007 | 20.27 | 20.94 | 20.03 | 20.78 | 860,910 | +0.63(+3.13%) |
Feb 23, 2007 | 20.12 | 20.44 | 19.90 | 20.15 | 571,141 | -0.08(-0.39%) |
Feb 22, 2007 | 19.92 | 20.30 | 19.85 | 20.23 | 800,847 | +0.32(+1.58%) |
Feb 21, 2007 | 19.52 | 20.06 | 19.27 | 19.91 | 394,444 | +0.12(+0.60%) |
Feb 20, 2007 | 19.71 | 19.93 | 19.29 | 19.79 | 455,953 | -0.01(-0.05%) |
Feb 16, 2007 | 19.97 | 20.01 | 19.72 | 19.80 | 362,361 | -0.18(-0.89%) |
Feb 15, 2007 | 19.70 | 20.02 | 19.62 | 19.98 | 451,433 | +0.30(+1.50%) |
Feb 14, 2007 | 19.22 | 20.02 | 19.03 | 19.68 | 623,189 | +0.49(+2.57%) |
Feb 13, 2007 | 18.97 | 19.43 | 18.96 | 19.19 | 318,869 | +0.33(+1.72%) |
Feb 12, 2007 | 18.85 | 19.00 | 18.61 | 18.86 | 293,360 | +0.01(+0.05%) |
Feb 09, 2007 | 19.00 | 19.52 | 18.81 | 18.85 | 641,425 | -0.15(-0.78%) |
Feb 08, 2007 | 19.54 | 19.62 | 18.85 | 19.00 | 1,331,870 | -1.12(-5.59%) |
Feb 07, 2007 | 17.43 | 20.61 | 17.43 | 20.13 | 2,212,558 | +2.81(+16.23%) |
Feb 06, 2007 | 17.21 | 17.44 | 16.96 | 17.32 | 657,747 | +0.06(+0.34%) |
Feb 05, 2007 | 17.63 | 17.69 | 17.23 | 17.26 | 371,822 | -0.31(-1.74%) |
Feb 02, 2007 | 17.64 | 17.93 | 17.51 | 17.56 | 493,935 | +0.04(+0.22%) |