Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.92 | 24.00 | 23.22 | 23.25 | 1,441,846 | -0.67(-2.82%) |
Apr 27, 2007 | 24.07 | 24.70 | 23.56 | 23.92 | 2,892,308 | +0.51(+2.19%) |
Apr 26, 2007 | 23.75 | 23.82 | 23.28 | 23.41 | 1,159,933 | -0.28(-1.16%) |
Apr 25, 2007 | 24.20 | 24.48 | 23.62 | 23.68 | 1,665,316 | -0.50(-2.07%) |
Apr 24, 2007 | 24.19 | 24.47 | 24.09 | 24.18 | 659,443 | -0.26(-1.07%) |
Apr 23, 2007 | 24.20 | 24.80 | 24.10 | 24.44 | 817,385 | +0.12(+0.49%) |
Apr 20, 2007 | 23.81 | 24.32 | 23.80 | 24.32 | 1,156,244 | +0.56(+2.36%) |
Apr 19, 2007 | 23.64 | 23.97 | 23.43 | 23.76 | 928,337 | -0.12(-0.52%) |
Apr 18, 2007 | 23.88 | 24.13 | 23.79 | 23.89 | 656,571 | -0.04(-0.15%) |
Apr 17, 2007 | 24.07 | 24.24 | 23.92 | 23.92 | 670,407 | -0.20(-0.82%) |
Apr 16, 2007 | 23.65 | 24.20 | 23.65 | 24.12 | 988,903 | +0.51(+2.15%) |
Apr 13, 2007 | 23.45 | 23.63 | 23.38 | 23.61 | 466,486 | +0.16(+0.69%) |
Apr 12, 2007 | 23.39 | 23.60 | 23.26 | 23.45 | 576,558 | +0.25(+1.09%) |
Apr 11, 2007 | 23.56 | 23.60 | 22.99 | 23.20 | 634,642 | -0.31(-1.33%) |
Apr 10, 2007 | 23.51 | 23.66 | 23.39 | 23.51 | 581,646 | -0.07(-0.29%) |
Apr 09, 2007 | 23.40 | 23.65 | 23.30 | 23.58 | 932,514 | +0.26(+1.12%) |
Apr 05, 2007 | 23.37 | 23.46 | 23.28 | 23.32 | 490,274 | -0.03(-0.15%) |
Apr 04, 2007 | 23.50 | 23.50 | 23.30 | 23.35 | 1,231,044 | -0.02(-0.09%) |
Apr 03, 2007 | 23.48 | 23.56 | 23.33 | 23.37 | 716,354 | +0.02(+0.10%) |
Apr 02, 2007 | 23.02 | 23.50 | 23.02 | 23.35 | 815,297 | +0.22(+0.96%) |
Mar 30, 2007 | 23.70 | 23.73 | 23.12 | 23.13 | 1,051,297 | -0.52(-2.22%) |
Mar 29, 2007 | 23.65 | 23.83 | 23.42 | 23.65 | 1,559,846 | +0.31(+1.33%) |
Mar 28, 2007 | 23.16 | 23.62 | 23.10 | 23.34 | 1,646,258 | -0.02(-0.10%) |
Mar 27, 2007 | 23.42 | 23.55 | 23.27 | 23.37 | 1,037,983 | -0.25(-1.05%) |
Mar 26, 2007 | 23.45 | 23.62 | 22.92 | 23.62 | 785,536 | +0.32(+1.37%) |
Mar 23, 2007 | 23.27 | 23.46 | 23.11 | 23.30 | 384,283 | +0.07(+0.31%) |
Mar 22, 2007 | 23.53 | 23.53 | 23.14 | 23.22 | 811,514 | +0.02(+0.10%) |
Mar 21, 2007 | 22.58 | 23.24 | 22.56 | 23.20 | 1,125,079 | +0.62(+2.75%) |
Mar 20, 2007 | 22.49 | 22.89 | 22.35 | 22.58 | 618,456 | +0.11(+0.49%) |
Mar 19, 2007 | 22.29 | 22.53 | 22.12 | 22.47 | 882,419 | +0.38(+1.71%) |
Mar 16, 2007 | 22.38 | 22.38 | 21.98 | 22.09 | 567,027 | -0.22(-0.99%) |
Mar 15, 2007 | 22.27 | 22.52 | 22.18 | 22.31 | 646,648 | +0.12(+0.54%) |
Mar 14, 2007 | 21.83 | 22.29 | 21.54 | 22.19 | 1,175,041 | +0.46(+2.11%) |
Mar 13, 2007 | 22.50 | 22.58 | 21.73 | 21.73 | 1,018,403 | -0.77(-3.41%) |
Mar 12, 2007 | 22.35 | 22.73 | 22.20 | 22.50 | 1,142,408 | -0.05(-0.20%) |
Mar 09, 2007 | 22.81 | 22.85 | 22.41 | 22.55 | 728,102 | -0.09(-0.39%) |
Mar 08, 2007 | 22.37 | 22.92 | 22.29 | 22.63 | 1,158,855 | +0.65(+2.95%) |
Mar 07, 2007 | 21.76 | 22.35 | 21.68 | 21.99 | 1,006,917 | +0.15(+0.70%) |
Mar 06, 2007 | 21.53 | 21.88 | 21.45 | 21.83 | 1,388,851 | +0.67(+3.15%) |
Mar 05, 2007 | 20.89 | 21.51 | 20.89 | 21.17 | 2,391,591 | -0.38(-1.74%) |
Mar 02, 2007 | 22.12 | 22.41 | 21.51 | 21.54 | 1,197,492 | -0.74(-3.32%) |
Mar 01, 2007 | 22.12 | 22.86 | 21.87 | 22.28 | 1,875,512 | -0.45(-1.96%) |
Feb 28, 2007 | 22.15 | 22.99 | 21.74 | 22.73 | 2,479,569 | +0.62(+2.81%) |
Feb 27, 2007 | 22.60 | 22.77 | 21.70 | 22.11 | 2,183,002 | -1.42(-6.03%) |
Feb 26, 2007 | 23.70 | 23.87 | 23.45 | 23.52 | 1,063,165 | -0.08(-0.36%) |
Feb 23, 2007 | 23.65 | 23.85 | 23.35 | 23.61 | 842,447 | +0.00(+0.00%) |
Feb 22, 2007 | 23.98 | 24.07 | 23.42 | 23.61 | 708,261 | -0.36(-1.51%) |
Feb 21, 2007 | 23.36 | 24.05 | 23.27 | 23.97 | 1,478,656 | +0.54(+2.32%) |
Feb 20, 2007 | 22.98 | 23.46 | 22.80 | 23.43 | 1,150,240 | +0.34(+1.45%) |
Feb 16, 2007 | 22.95 | 23.16 | 22.84 | 23.09 | 649,261 | +0.10(+0.42%) |
Feb 15, 2007 | 22.85 | 23.22 | 22.77 | 23.00 | 698,080 | +0.12(+0.53%) |
Feb 14, 2007 | 22.87 | 23.19 | 22.56 | 22.88 | 1,053,078 | +0.09(+0.41%) |
Feb 13, 2007 | 22.55 | 22.88 | 22.43 | 22.78 | 738,088 | +0.51(+2.29%) |
Feb 12, 2007 | 22.19 | 22.56 | 22.03 | 22.27 | 787,139 | +0.08(+0.35%) |
Feb 09, 2007 | 22.62 | 22.62 | 22.00 | 22.20 | 1,116,824 | -0.46(-2.03%) |
Feb 08, 2007 | 22.50 | 22.70 | 22.24 | 22.66 | 783,447 | +0.16(+0.71%) |
Feb 07, 2007 | 22.79 | 23.08 | 22.39 | 22.50 | 836,704 | -0.28(-1.24%) |
Feb 06, 2007 | 22.54 | 22.83 | 22.44 | 22.78 | 1,188,094 | +0.29(+1.30%) |
Feb 05, 2007 | 22.56 | 22.65 | 22.26 | 22.49 | 1,668,448 | -0.02(-0.08%) |
Feb 02, 2007 | 22.59 | 22.68 | 22.41 | 22.50 | 1,484,922 | -0.37(-1.61%) |