Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,601 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,678 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.86%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,959 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,555 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,610 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |
Apr 02, 2007 | 22.57 | 22.80 | 22.50 | 22.72 | 165,279 | +0.30(+1.35%) |
Mar 30, 2007 | 22.74 | 22.75 | 22.42 | 22.42 | 489,784 | -0.33(-1.46%) |
Mar 29, 2007 | 22.75 | 22.82 | 22.57 | 22.75 | 444,623 | +0.17(+0.75%) |
Mar 28, 2007 | 22.66 | 22.74 | 22.49 | 22.58 | 854,329 | -0.02(-0.10%) |
Mar 27, 2007 | 22.49 | 22.65 | 22.42 | 22.60 | 244,892 | +0.09(+0.39%) |
Mar 26, 2007 | 22.63 | 22.63 | 22.31 | 22.52 | 174,590 | +0.09(+0.41%) |
Mar 23, 2007 | 22.34 | 22.50 | 22.30 | 22.42 | 1,420,002 | +0.06(+0.29%) |
Mar 22, 2007 | 22.19 | 22.48 | 22.15 | 22.36 | 847,345 | +0.40(+1.84%) |
Mar 21, 2007 | 21.65 | 22.07 | 21.65 | 21.96 | 284,000 | +0.37(+1.72%) |
Mar 20, 2007 | 21.50 | 21.63 | 21.38 | 21.58 | 256,066 | +0.11(+0.53%) |
Mar 19, 2007 | 21.27 | 21.52 | 21.27 | 21.47 | 678,342 | +0.41(+1.96%) |
Mar 16, 2007 | 21.27 | 21.36 | 21.00 | 21.06 | 350,112 | -0.21(-0.97%) |
Mar 15, 2007 | 21.26 | 21.39 | 21.20 | 21.26 | 135,947 | -0.06(-0.26%) |
Mar 14, 2007 | 21.19 | 21.32 | 20.91 | 21.32 | 841,759 | +0.30(+1.44%) |
Mar 13, 2007 | 21.32 | 21.57 | 21.02 | 21.02 | 284,000 | -0.30(-1.41%) |
Mar 12, 2007 | 21.20 | 21.41 | 21.18 | 21.32 | 241,633 | -0.08(-0.36%) |
Mar 09, 2007 | 21.53 | 21.53 | 21.28 | 21.40 | 222,544 | +0.01(+0.06%) |
Mar 08, 2007 | 21.48 | 21.53 | 21.29 | 21.38 | 256,997 | +0.08(+0.38%) |
Mar 07, 2007 | 20.77 | 21.65 | 20.77 | 21.30 | 354,767 | +0.30(+1.44%) |
Mar 06, 2007 | 20.96 | 21.03 | 20.83 | 21.00 | 194,144 | +0.40(+1.92%) |
Mar 05, 2007 | 20.48 | 20.87 | 20.48 | 20.60 | 419,482 | -0.20(-0.97%) |
Mar 02, 2007 | 21.05 | 21.11 | 20.72 | 20.80 | 362,682 | -0.35(-1.65%) |
Mar 01, 2007 | 20.81 | 21.35 | 20.70 | 21.15 | 556,440 | -0.03(-0.13%) |
Feb 28, 2007 | 21.37 | 21.48 | 21.15 | 21.18 | 407,843 | +0.04(+0.18%) |
Feb 27, 2007 | 21.71 | 21.91 | 21.06 | 21.14 | 377,581 | -0.86(-3.92%) |
Feb 26, 2007 | 22.01 | 22.15 | 21.94 | 22.00 | 195,234 | +0.14(+0.63%) |
Feb 23, 2007 | 21.95 | 21.99 | 21.83 | 21.87 | 521,443 | +0.04(+0.17%) |
Feb 22, 2007 | 21.59 | 21.87 | 21.56 | 21.83 | 612,696 | +0.20(+0.92%) |
Feb 21, 2007 | 21.41 | 21.65 | 21.30 | 21.63 | 271,895 | +0.18(+0.83%) |
Feb 20, 2007 | 21.36 | 21.46 | 21.33 | 21.45 | 209,043 | -0.17(-0.79%) |
Feb 16, 2007 | 21.65 | 21.68 | 21.57 | 21.62 | 241,167 | +0.01(+0.04%) |
Feb 15, 2007 | 21.69 | 21.73 | 21.51 | 21.61 | 169,003 | -0.24(-1.09%) |
Feb 14, 2007 | 21.91 | 22.04 | 21.72 | 21.85 | 390,640 | +0.06(+0.27%) |
Feb 13, 2007 | 21.56 | 21.82 | 21.56 | 21.79 | 343,044 | +0.27(+1.24%) |
Feb 12, 2007 | 21.73 | 21.73 | 21.43 | 21.53 | 334,748 | -0.27(-1.22%) |
Feb 09, 2007 | 21.97 | 21.97 | 21.72 | 21.79 | 494,440 | -0.08(-0.38%) |
Feb 08, 2007 | 21.67 | 21.92 | 21.55 | 21.88 | 262,584 | +0.21(+0.95%) |
Feb 07, 2007 | 21.91 | 21.98 | 21.58 | 21.67 | 481,869 | -0.12(-0.56%) |
Feb 06, 2007 | 21.96 | 22.04 | 21.68 | 21.79 | 696,965 | -0.09(-0.43%) |
Feb 05, 2007 | 21.95 | 22.07 | 21.82 | 21.89 | 182,505 | -0.03(-0.13%) |
Feb 02, 2007 | 21.89 | 22.02 | 21.68 | 21.92 | 273,292 | +0.06(+0.29%) |