Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.96 | 24.60 | 23.91 | 24.23 | 1,437,906 | +0.34(+1.41%) |
Apr 27, 2007 | 23.54 | 23.98 | 23.39 | 23.89 | 1,339,176 | +0.26(+1.11%) |
Apr 26, 2007 | 23.72 | 24.01 | 23.59 | 23.63 | 1,258,367 | -0.30(-1.25%) |
Apr 25, 2007 | 23.79 | 24.02 | 23.75 | 23.93 | 722,633 | +0.15(+0.63%) |
Apr 24, 2007 | 23.82 | 23.88 | 23.65 | 23.78 | 850,486 | -0.05(-0.21%) |
Apr 23, 2007 | 24.03 | 24.09 | 23.74 | 23.83 | 864,727 | -0.15(-0.63%) |
Apr 20, 2007 | 23.95 | 24.04 | 23.84 | 23.98 | 701,991 | +0.26(+1.09%) |
Apr 19, 2007 | 23.49 | 23.98 | 23.34 | 23.72 | 1,048,106 | -0.15(-0.63%) |
Apr 18, 2007 | 23.74 | 23.90 | 23.69 | 23.87 | 795,120 | +0.05(+0.23%) |
Apr 17, 2007 | 23.54 | 23.96 | 23.53 | 23.81 | 762,957 | +0.27(+1.13%) |
Apr 16, 2007 | 23.33 | 23.62 | 23.07 | 23.55 | 1,166,198 | +0.51(+2.22%) |
Apr 13, 2007 | 23.16 | 23.27 | 22.80 | 23.04 | 1,460,788 | -0.12(-0.52%) |
Apr 12, 2007 | 22.86 | 23.26 | 22.69 | 23.16 | 620,383 | +0.15(+0.63%) |
Apr 11, 2007 | 23.04 | 23.21 | 22.95 | 23.01 | 1,017,703 | +0.00(+0.00%) |
Apr 10, 2007 | 23.31 | 23.31 | 22.92 | 23.01 | 1,014,343 | -0.13(-0.56%) |
Apr 09, 2007 | 22.91 | 23.27 | 22.80 | 23.14 | 1,474,389 | +0.32(+1.42%) |
Apr 05, 2007 | 22.54 | 22.88 | 22.45 | 22.81 | 1,014,343 | +0.24(+1.05%) |
Apr 04, 2007 | 22.54 | 22.58 | 22.27 | 22.58 | 786,959 | +0.07(+0.30%) |
Apr 03, 2007 | 22.39 | 22.54 | 22.13 | 22.51 | 1,126,194 | +0.20(+0.90%) |
Apr 02, 2007 | 21.91 | 22.44 | 21.79 | 22.31 | 1,025,544 | +0.54(+2.47%) |
Mar 30, 2007 | 21.93 | 22.04 | 21.69 | 21.77 | 885,049 | -0.20(-0.93%) |
Mar 29, 2007 | 22.17 | 22.26 | 21.85 | 21.98 | 741,195 | +0.02(+0.10%) |
Mar 28, 2007 | 21.77 | 22.01 | 21.58 | 21.96 | 947,296 | -0.01(-0.06%) |
Mar 27, 2007 | 22.20 | 22.29 | 21.89 | 21.97 | 808,722 | -0.36(-1.62%) |
Mar 26, 2007 | 22.52 | 22.52 | 22.12 | 22.33 | 745,035 | +0.04(+0.17%) |
Mar 23, 2007 | 22.16 | 22.33 | 22.08 | 22.29 | 680,709 | +0.13(+0.58%) |
Mar 22, 2007 | 22.42 | 22.44 | 22.09 | 22.16 | 952,016 | -0.29(-1.30%) |
Mar 21, 2007 | 22.16 | 22.46 | 22.10 | 22.46 | 872,568 | +0.32(+1.43%) |
Mar 20, 2007 | 22.19 | 22.33 | 21.89 | 22.14 | 633,344 | +0.05(+0.23%) |
Mar 19, 2007 | 21.99 | 22.17 | 21.99 | 22.09 | 753,836 | +0.36(+1.65%) |
Mar 16, 2007 | 21.68 | 22.19 | 21.66 | 21.73 | 902,491 | +0.06(+0.27%) |
Mar 15, 2007 | 21.54 | 21.91 | 21.50 | 21.67 | 721,353 | +0.16(+0.76%) |
Mar 14, 2007 | 21.37 | 21.61 | 21.10 | 21.51 | 1,202,042 | +0.08(+0.39%) |
Mar 13, 2007 | 22.10 | 22.16 | 21.39 | 21.43 | 960,577 | -0.67(-3.05%) |
Mar 12, 2007 | 22.17 | 22.33 | 21.92 | 22.10 | 641,985 | -0.12(-0.56%) |
Mar 09, 2007 | 22.22 | 22.33 | 22.09 | 22.23 | 790,960 | +0.20(+0.93%) |
Mar 08, 2007 | 22.03 | 22.12 | 21.96 | 22.02 | 1,058,667 | +0.01(+0.04%) |
Mar 07, 2007 | 22.08 | 22.19 | 21.92 | 22.01 | 1,008,422 | -0.06(-0.26%) |
Mar 06, 2007 | 22.06 | 22.37 | 21.96 | 22.07 | 1,477,270 | +0.43(+1.96%) |
Mar 05, 2007 | 21.68 | 22.29 | 21.19 | 21.65 | 1,821,466 | -0.34(-1.55%) |
Mar 02, 2007 | 22.60 | 22.80 | 21.98 | 21.99 | 1,420,784 | -0.61(-2.71%) |
Mar 01, 2007 | 21.85 | 22.73 | 20.86 | 22.60 | 2,166,320 | +0.20(+0.89%) |
Feb 28, 2007 | 22.81 | 23.26 | 22.36 | 22.40 | 1,242,206 | -0.31(-1.36%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.16 | 22.71 | 2,679,952 | -1.06(-4.47%) |
Feb 26, 2007 | 23.75 | 24.35 | 23.64 | 23.77 | 2,598,072 | +0.70(+3.05%) |
Feb 23, 2007 | 23.14 | 23.21 | 22.80 | 23.07 | 639,104 | +0.24(+1.06%) |
Feb 22, 2007 | 23.16 | 23.30 | 22.58 | 22.83 | 1,037,705 | -0.34(-1.47%) |
Feb 21, 2007 | 22.67 | 23.17 | 22.54 | 23.17 | 1,188,440 | +0.48(+2.13%) |
Feb 20, 2007 | 22.21 | 22.87 | 21.96 | 22.69 | 1,298,211 | +0.02(+0.09%) |
Feb 16, 2007 | 22.39 | 22.68 | 22.34 | 22.66 | 1,334,215 | +0.23(+1.02%) |
Feb 15, 2007 | 22.10 | 22.45 | 22.04 | 22.44 | 1,154,197 | +0.21(+0.94%) |
Feb 14, 2007 | 21.62 | 22.45 | 21.62 | 22.23 | 1,811,328 | +0.71(+3.29%) |
Feb 13, 2007 | 21.17 | 21.60 | 20.97 | 21.52 | 2,051,730 | +0.76(+3.67%) |
Feb 12, 2007 | 20.66 | 21.10 | 20.61 | 20.76 | 876,594 | -0.01(-0.06%) |
Feb 09, 2007 | 20.65 | 21.39 | 20.53 | 20.77 | 2,239,267 | +0.31(+1.53%) |
Feb 08, 2007 | 20.79 | 20.79 | 20.42 | 20.46 | 601,501 | -0.34(-1.64%) |
Feb 07, 2007 | 21.18 | 21.20 | 20.56 | 20.80 | 760,237 | -0.26(-1.25%) |
Feb 06, 2007 | 20.92 | 21.14 | 20.87 | 21.06 | 971,138 | +0.28(+1.34%) |
Feb 05, 2007 | 20.33 | 20.80 | 20.22 | 20.78 | 697,670 | +0.42(+2.07%) |
Feb 02, 2007 | 20.20 | 20.42 | 20.12 | 20.36 | 627,743 | +0.14(+0.70%) |