Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.08 | 21.15 | 20.83 | 20.84 | 683,475 | -0.21(-1.01%) |
Apr 27, 2007 | 21.32 | 21.41 | 21.03 | 21.05 | 727,769 | -0.40(-1.86%) |
Apr 26, 2007 | 21.44 | 21.53 | 21.28 | 21.45 | 427,820 | +0.13(+0.61%) |
Apr 25, 2007 | 21.35 | 21.53 | 21.25 | 21.32 | 528,319 | -0.01(-0.04%) |
Apr 24, 2007 | 21.29 | 21.39 | 21.03 | 21.33 | 912,275 | +0.12(+0.57%) |
Apr 23, 2007 | 21.27 | 21.39 | 21.18 | 21.21 | 648,354 | -0.15(-0.70%) |
Apr 20, 2007 | 21.49 | 21.49 | 21.32 | 21.36 | 646,563 | +0.08(+0.39%) |
Apr 19, 2007 | 21.37 | 21.45 | 21.12 | 21.27 | 822,664 | -0.21(-0.99%) |
Apr 18, 2007 | 21.40 | 21.62 | 21.27 | 21.49 | 932,005 | +0.07(+0.35%) |
Apr 17, 2007 | 21.30 | 21.44 | 21.13 | 21.41 | 862,209 | +0.11(+0.52%) |
Apr 16, 2007 | 20.88 | 21.33 | 20.87 | 21.30 | 1,173,720 | +0.43(+2.05%) |
Apr 13, 2007 | 20.71 | 20.87 | 20.52 | 20.87 | 1,222,361 | +0.18(+0.85%) |
Apr 12, 2007 | 20.65 | 20.74 | 20.37 | 20.70 | 780,018 | -0.01(-0.04%) |
Apr 11, 2007 | 21.11 | 21.11 | 20.66 | 20.71 | 864,247 | -0.35(-1.68%) |
Apr 10, 2007 | 20.87 | 21.12 | 20.81 | 21.06 | 595,447 | +0.16(+0.76%) |
Apr 09, 2007 | 20.91 | 21.08 | 20.82 | 20.90 | 409,406 | -0.03(-0.13%) |
Apr 05, 2007 | 21.11 | 21.12 | 20.89 | 20.93 | 400,058 | -0.22(-1.05%) |
Apr 04, 2007 | 21.10 | 21.36 | 20.94 | 21.15 | 992,567 | +0.30(+1.42%) |
Apr 03, 2007 | 20.58 | 20.89 | 20.57 | 20.86 | 563,846 | +0.32(+1.58%) |
Apr 02, 2007 | 20.76 | 20.83 | 20.47 | 20.53 | 594,437 | -0.16(-0.76%) |
Mar 30, 2007 | 20.40 | 20.90 | 20.30 | 20.69 | 1,096,650 | +0.71(+3.53%) |
Mar 29, 2007 | 20.18 | 20.25 | 19.80 | 19.98 | 1,033,202 | +0.04(+0.19%) |
Mar 28, 2007 | 19.88 | 20.09 | 19.65 | 19.95 | 1,315,117 | -0.10(-0.51%) |
Mar 27, 2007 | 20.41 | 20.41 | 19.96 | 20.05 | 900,281 | +0.54(+2.76%) |
Mar 26, 2007 | 19.68 | 19.73 | 19.46 | 19.51 | 843,216 | -0.19(-0.94%) |
Mar 23, 2007 | 19.55 | 19.71 | 19.50 | 19.70 | 366,118 | +0.07(+0.33%) |
Mar 22, 2007 | 19.72 | 19.72 | 19.46 | 19.63 | 639,768 | -0.04(-0.19%) |
Mar 21, 2007 | 19.47 | 19.67 | 19.15 | 19.67 | 1,099,613 | +0.29(+1.49%) |
Mar 20, 2007 | 19.24 | 19.39 | 19.24 | 19.38 | 1,123,982 | +0.10(+0.53%) |
Mar 19, 2007 | 19.21 | 19.43 | 19.13 | 19.28 | 1,068,559 | +0.15(+0.78%) |
Mar 16, 2007 | 19.32 | 19.39 | 19.11 | 19.13 | 1,234,889 | -0.23(-1.20%) |
Mar 15, 2007 | 19.37 | 19.55 | 19.32 | 19.36 | 1,532,505 | +0.00(+0.00%) |
Mar 14, 2007 | 19.29 | 19.68 | 19.21 | 19.36 | 1,147,470 | -0.03(-0.14%) |
Mar 13, 2007 | 19.75 | 19.65 | 19.28 | 19.39 | 1,295,903 | -0.36(-1.83%) |
Mar 12, 2007 | 19.72 | 19.89 | 19.58 | 19.75 | 681,482 | +0.09(+0.47%) |
Mar 09, 2007 | 19.83 | 19.83 | 19.52 | 19.66 | 629,500 | +0.00(+0.00%) |
Mar 08, 2007 | 19.78 | 19.83 | 19.54 | 19.66 | 675,738 | +0.07(+0.38%) |
Mar 07, 2007 | 19.70 | 19.82 | 19.56 | 19.58 | 545,014 | -0.18(-0.89%) |
Mar 06, 2007 | 19.81 | 19.88 | 19.50 | 19.76 | 605,956 | +0.24(+1.24%) |
Mar 05, 2007 | 19.71 | 20.01 | 19.52 | 19.52 | 595,832 | -0.23(-1.18%) |
Mar 02, 2007 | 19.83 | 19.99 | 19.74 | 19.75 | 615,811 | -0.25(-1.25%) |
Mar 01, 2007 | 19.78 | 20.34 | 19.67 | 20.00 | 868,062 | -0.12(-0.60%) |
Feb 28, 2007 | 20.07 | 20.20 | 19.72 | 20.12 | 1,052,828 | +0.16(+0.79%) |
Feb 27, 2007 | 20.36 | 20.58 | 19.86 | 19.96 | 1,128,445 | -0.73(-3.54%) |
Feb 26, 2007 | 20.74 | 20.74 | 20.61 | 20.70 | 459,232 | +0.03(+0.13%) |
Feb 23, 2007 | 20.62 | 20.73 | 20.43 | 20.67 | 384,194 | -0.01(-0.04%) |
Feb 22, 2007 | 20.72 | 20.74 | 20.43 | 20.68 | 426,403 | -0.04(-0.18%) |
Feb 21, 2007 | 20.61 | 20.81 | 20.47 | 20.72 | 638,802 | +0.06(+0.27%) |
Feb 20, 2007 | 20.49 | 20.79 | 20.35 | 20.66 | 581,977 | +0.11(+0.54%) |
Feb 16, 2007 | 20.64 | 20.64 | 20.35 | 20.55 | 390,236 | -0.09(-0.45%) |
Feb 15, 2007 | 20.58 | 20.70 | 20.42 | 20.64 | 335,504 | +0.03(+0.14%) |
Feb 14, 2007 | 20.61 | 20.80 | 20.55 | 20.61 | 325,815 | +0.02(+0.09%) |
Feb 13, 2007 | 20.38 | 20.75 | 20.37 | 20.60 | 611,455 | +0.24(+1.19%) |
Feb 12, 2007 | 20.55 | 20.55 | 20.12 | 20.35 | 516,650 | -0.15(-0.72%) |
Feb 09, 2007 | 20.74 | 20.84 | 20.34 | 20.50 | 427,115 | -0.29(-1.38%) |
Feb 08, 2007 | 20.81 | 20.84 | 20.63 | 20.79 | 557,232 | -0.03(-0.13%) |
Feb 07, 2007 | 20.76 | 20.85 | 20.62 | 20.82 | 1,057,943 | +0.07(+0.36%) |
Feb 06, 2007 | 20.68 | 20.83 | 20.47 | 20.74 | 1,033,931 | +0.02(+0.09%) |
Feb 05, 2007 | 20.97 | 21.00 | 20.63 | 20.73 | 1,020,731 | -0.30(-1.41%) |
Feb 02, 2007 | 20.89 | 21.11 | 20.81 | 21.02 | 556,888 | +0.11(+0.53%) |