Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.69 | 20.69 | 20.46 | 20.50 | 366,391 | -0.10(-0.50%) |
Apr 27, 2007 | 20.64 | 20.66 | 20.56 | 20.61 | 451,057 | -0.09(-0.44%) |
Apr 26, 2007 | 20.77 | 20.81 | 20.66 | 20.70 | 516,575 | +0.01(+0.03%) |
Apr 25, 2007 | 20.74 | 20.76 | 20.64 | 20.69 | 238,859 | +0.06(+0.31%) |
Apr 24, 2007 | 20.66 | 20.71 | 20.57 | 20.63 | 463,724 | -0.08(-0.41%) |
Apr 23, 2007 | 20.87 | 20.87 | 20.63 | 20.71 | 713,410 | -0.11(-0.53%) |
Apr 20, 2007 | 20.76 | 20.85 | 20.76 | 20.82 | 302,846 | +0.20(+0.97%) |
Apr 19, 2007 | 20.56 | 20.69 | 20.45 | 20.62 | 275,413 | +0.05(+0.22%) |
Apr 18, 2007 | 20.60 | 20.66 | 20.49 | 20.58 | 279,288 | -0.03(-0.16%) |
Apr 17, 2007 | 20.60 | 20.66 | 20.56 | 20.61 | 364,528 | -0.03(-0.13%) |
Apr 16, 2007 | 20.51 | 20.66 | 20.51 | 20.63 | 191,410 | +0.20(+0.98%) |
Apr 13, 2007 | 20.29 | 20.43 | 20.26 | 20.43 | 896,559 | +0.09(+0.44%) |
Apr 12, 2007 | 20.21 | 20.35 | 20.16 | 20.34 | 284,573 | +0.14(+0.67%) |
Apr 11, 2007 | 20.39 | 20.39 | 20.20 | 20.21 | 1,027,725 | -0.23(-1.11%) |
Apr 10, 2007 | 20.49 | 20.49 | 20.34 | 20.43 | 374,916 | +0.06(+0.32%) |
Apr 09, 2007 | 20.45 | 20.45 | 20.36 | 20.37 | 442,180 | -0.03(-0.13%) |
Apr 05, 2007 | 20.20 | 20.41 | 20.20 | 20.40 | 548,812 | +0.08(+0.41%) |
Apr 04, 2007 | 20.36 | 20.37 | 20.26 | 20.31 | 1,551,585 | -0.06(-0.29%) |
Apr 03, 2007 | 20.36 | 20.40 | 20.29 | 20.37 | 1,350,592 | +0.12(+0.61%) |
Apr 02, 2007 | 20.22 | 20.25 | 20.11 | 20.25 | 426,527 | +0.17(+0.84%) |
Mar 30, 2007 | 20.07 | 20.18 | 20.04 | 20.08 | 408,393 | -0.01(-0.03%) |
Mar 29, 2007 | 20.03 | 20.11 | 19.93 | 20.09 | 327,179 | +0.20(+1.01%) |
Mar 28, 2007 | 20.00 | 20.00 | 19.81 | 19.89 | 424,047 | -0.19(-0.96%) |
Mar 27, 2007 | 20.13 | 20.13 | 19.94 | 20.08 | 215,588 | +0.06(+0.29%) |
Mar 26, 2007 | 20.26 | 20.65 | 19.86 | 20.02 | 330,744 | -0.06(-0.29%) |
Mar 23, 2007 | 20.18 | 20.18 | 20.05 | 20.08 | 334,619 | -0.14(-0.67%) |
Mar 22, 2007 | 20.12 | 20.26 | 20.07 | 20.21 | 888,701 | +0.14(+0.67%) |
Mar 21, 2007 | 19.76 | 20.13 | 19.76 | 20.08 | 712,325 | +0.29(+1.47%) |
Mar 20, 2007 | 19.65 | 19.80 | 19.60 | 19.79 | 241,781 | +0.11(+0.56%) |
Mar 19, 2007 | 19.60 | 19.72 | 19.59 | 19.68 | 172,191 | +0.21(+1.06%) |
Mar 16, 2007 | 19.55 | 19.61 | 19.41 | 19.47 | 395,839 | -0.05(-0.23%) |
Mar 15, 2007 | 19.45 | 19.53 | 19.41 | 19.52 | 357,092 | +0.03(+0.13%) |
Mar 14, 2007 | 19.46 | 19.52 | 19.23 | 19.49 | 413,198 | +0.01(+0.03%) |
Mar 13, 2007 | 19.70 | 19.74 | 19.45 | 19.49 | 320,980 | -0.22(-1.11%) |
Mar 12, 2007 | 19.57 | 19.80 | 19.52 | 19.70 | 145,843 | +0.08(+0.39%) |
Mar 09, 2007 | 19.61 | 19.65 | 19.54 | 19.63 | 415,368 | +0.15(+0.79%) |
Mar 08, 2007 | 19.36 | 19.58 | 19.36 | 19.47 | 255,265 | +0.23(+1.21%) |
Mar 07, 2007 | 19.38 | 19.38 | 19.24 | 19.24 | 268,439 | -0.15(-0.76%) |
Mar 06, 2007 | 19.36 | 19.48 | 19.22 | 19.39 | 528,819 | +0.24(+1.24%) |
Mar 05, 2007 | 19.35 | 19.48 | 19.13 | 19.15 | 496,116 | -0.28(-1.46%) |
Mar 02, 2007 | 19.55 | 19.73 | 19.43 | 19.43 | 531,299 | -0.22(-1.12%) |
Mar 01, 2007 | 19.41 | 19.73 | 19.21 | 19.65 | 669,006 | -0.09(-0.46%) |
Feb 28, 2007 | 19.46 | 19.75 | 19.42 | 19.74 | 459,384 | +0.38(+1.97%) |
Feb 27, 2007 | 19.98 | 20.07 | 18.68 | 19.36 | 1,107,544 | -0.76(-3.78%) |
Feb 26, 2007 | 20.04 | 20.13 | 20.04 | 20.12 | 349,933 | +0.11(+0.55%) |
Feb 23, 2007 | 20.00 | 20.01 | 19.91 | 20.01 | 250,460 | -0.01(-0.06%) |
Feb 22, 2007 | 20.07 | 20.09 | 19.94 | 20.03 | 434,431 | +0.03(+0.13%) |
Feb 21, 2007 | 19.98 | 20.03 | 19.89 | 20.00 | 178,546 | -0.01(-0.03%) |
Feb 20, 2007 | 20.00 | 20.06 | 19.93 | 20.01 | 711,240 | +0.00(+0.00%) |
Feb 16, 2007 | 19.98 | 20.01 | 19.85 | 20.01 | 175,911 | +0.03(+0.16%) |
Feb 15, 2007 | 19.95 | 20.01 | 19.92 | 19.98 | 304,086 | +0.05(+0.26%) |
Feb 14, 2007 | 19.82 | 19.97 | 19.82 | 19.92 | 195,439 | +0.19(+0.98%) |
Feb 13, 2007 | 19.63 | 19.74 | 19.60 | 19.73 | 398,722 | +0.19(+0.96%) |
Feb 12, 2007 | 19.61 | 19.65 | 19.50 | 19.54 | 318,266 | -0.10(-0.49%) |
Feb 09, 2007 | 19.87 | 19.89 | 19.56 | 19.64 | 445,435 | -0.24(-1.20%) |
Feb 08, 2007 | 19.82 | 19.88 | 19.77 | 19.88 | 268,439 | +0.01(+0.03%) |
Feb 07, 2007 | 19.85 | 19.92 | 19.79 | 19.87 | 325,474 | +0.01(+0.06%) |
Feb 06, 2007 | 19.88 | 19.90 | 19.78 | 19.86 | 252,475 | +0.02(+0.10%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.80 | 19.84 | 227,522 | -0.06(-0.29%) |
Feb 02, 2007 | 19.81 | 19.91 | 19.81 | 19.90 | 505,261 | +0.10(+0.52%) |