Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.38 | 25.38 | 24.63 | 24.90 | 511,945 | -0.39(-1.53%) |
Apr 27, 2007 | 24.77 | 25.62 | 24.69 | 25.28 | 971,232 | +0.66(+2.69%) |
Apr 26, 2007 | 24.52 | 24.86 | 24.31 | 24.62 | 630,981 | +0.34(+1.38%) |
Apr 25, 2007 | 23.66 | 24.52 | 23.35 | 24.28 | 1,365,072 | +1.34(+5.85%) |
Apr 24, 2007 | 22.99 | 23.08 | 22.45 | 22.94 | 410,114 | +0.03(+0.15%) |
Apr 23, 2007 | 22.75 | 23.22 | 22.65 | 22.91 | 300,378 | +0.14(+0.60%) |
Apr 20, 2007 | 22.67 | 22.87 | 22.53 | 22.77 | 124,964 | +0.43(+1.93%) |
Apr 19, 2007 | 22.62 | 22.67 | 21.94 | 22.34 | 205,638 | -0.28(-1.25%) |
Apr 18, 2007 | 22.37 | 22.76 | 22.06 | 22.62 | 120,197 | +0.00(+0.00%) |
Apr 17, 2007 | 22.83 | 22.96 | 22.53 | 22.62 | 138,797 | -0.17(-0.75%) |
Apr 16, 2007 | 22.94 | 23.14 | 22.76 | 22.80 | 287,126 | +0.00(+0.00%) |
Apr 13, 2007 | 22.77 | 23.12 | 22.58 | 22.80 | 185,295 | +0.09(+0.38%) |
Apr 12, 2007 | 22.23 | 23.23 | 22.23 | 22.71 | 336,879 | +0.51(+2.29%) |
Apr 11, 2007 | 22.86 | 22.86 | 22.06 | 22.20 | 113,455 | -0.59(-2.60%) |
Apr 10, 2007 | 22.79 | 22.90 | 22.75 | 22.80 | 33,246 | +0.06(+0.27%) |
Apr 09, 2007 | 22.97 | 23.23 | 22.73 | 22.74 | 152,979 | -0.38(-1.64%) |
Apr 05, 2007 | 23.01 | 23.23 | 22.93 | 23.11 | 163,325 | +0.15(+0.64%) |
Apr 04, 2007 | 22.90 | 23.05 | 22.78 | 22.97 | 51,380 | -0.02(-0.07%) |
Apr 03, 2007 | 22.38 | 23.18 | 22.19 | 22.99 | 96,135 | +0.75(+3.37%) |
Apr 02, 2007 | 22.07 | 22.24 | 21.83 | 22.24 | 82,418 | +0.16(+0.74%) |
Mar 30, 2007 | 21.83 | 22.26 | 21.76 | 22.07 | 62,772 | +0.30(+1.38%) |
Mar 29, 2007 | 21.61 | 21.84 | 21.25 | 21.77 | 38,942 | +0.34(+1.61%) |
Mar 28, 2007 | 21.45 | 21.62 | 21.08 | 21.43 | 121,244 | -0.11(-0.52%) |
Mar 27, 2007 | 21.61 | 21.85 | 21.39 | 21.54 | 63,237 | -0.18(-0.83%) |
Mar 26, 2007 | 21.91 | 22.24 | 21.52 | 21.72 | 105,899 | -0.18(-0.82%) |
Mar 23, 2007 | 21.94 | 22.08 | 21.81 | 21.90 | 68,352 | -0.03(-0.12%) |
Mar 22, 2007 | 22.71 | 22.71 | 21.80 | 21.93 | 189,364 | -0.65(-2.90%) |
Mar 21, 2007 | 22.45 | 23.04 | 22.13 | 22.58 | 167,742 | +0.23(+1.04%) |
Mar 20, 2007 | 22.10 | 22.72 | 21.81 | 22.35 | 567,859 | +0.25(+1.13%) |
Mar 19, 2007 | 21.58 | 22.10 | 21.27 | 22.10 | 120,314 | +0.61(+2.84%) |
Mar 16, 2007 | 21.50 | 21.50 | 21.14 | 21.49 | 114,385 | +0.00(+0.00%) |
Mar 15, 2007 | 21.70 | 21.86 | 21.36 | 21.49 | 114,036 | -0.26(-1.19%) |
Mar 14, 2007 | 20.70 | 21.98 | 20.36 | 21.75 | 232,839 | +1.01(+4.85%) |
Mar 13, 2007 | 20.89 | 20.83 | 20.45 | 20.74 | 573,788 | -0.15(-0.70%) |
Mar 12, 2007 | 20.60 | 21.07 | 20.47 | 20.89 | 427,551 | +0.22(+1.08%) |
Mar 09, 2007 | 20.66 | 20.95 | 20.43 | 20.66 | 70,444 | +0.15(+0.75%) |
Mar 08, 2007 | 20.77 | 21.17 | 20.28 | 20.51 | 101,714 | -0.15(-0.71%) |
Mar 07, 2007 | 20.59 | 20.85 | 20.48 | 20.65 | 394,072 | +0.10(+0.50%) |
Mar 06, 2007 | 20.52 | 20.77 | 20.22 | 20.55 | 138,099 | +0.20(+0.97%) |
Mar 05, 2007 | 20.65 | 20.65 | 18.82 | 20.35 | 194,478 | -0.29(-1.42%) |
Mar 02, 2007 | 20.90 | 21.08 | 20.34 | 20.65 | 227,027 | -0.84(-3.92%) |
Mar 01, 2007 | 20.93 | 21.99 | 20.57 | 21.49 | 213,310 | +0.39(+1.83%) |
Feb 28, 2007 | 21.03 | 21.77 | 20.99 | 21.10 | 258,530 | +0.07(+0.33%) |
Feb 27, 2007 | 21.51 | 21.75 | 19.64 | 21.03 | 327,347 | -1.41(-6.29%) |
Feb 26, 2007 | 23.09 | 23.13 | 21.55 | 22.44 | 183,435 | -0.78(-3.37%) |
Feb 23, 2007 | 23.13 | 23.42 | 22.76 | 23.23 | 117,640 | -0.03(-0.15%) |
Feb 22, 2007 | 23.23 | 23.27 | 22.62 | 23.26 | 116,826 | +0.04(+0.19%) |
Feb 21, 2007 | 22.32 | 23.37 | 22.04 | 23.22 | 200,291 | +0.15(+0.67%) |
Feb 20, 2007 | 22.80 | 23.43 | 22.75 | 23.06 | 178,437 | +0.27(+1.17%) |
Feb 16, 2007 | 22.08 | 22.95 | 22.08 | 22.80 | 160,302 | -0.06(-0.26%) |
Feb 15, 2007 | 21.29 | 23.41 | 21.23 | 22.86 | 306,423 | +0.09(+0.38%) |
Feb 14, 2007 | 22.72 | 22.99 | 22.62 | 22.77 | 99,472 | -0.03(-0.11%) |
Feb 13, 2007 | 22.79 | 22.96 | 22.47 | 22.80 | 105,052 | +0.05(+0.23%) |
Feb 12, 2007 | 21.51 | 22.80 | 21.39 | 22.74 | 116,826 | +0.93(+4.26%) |
Feb 09, 2007 | 22.60 | 22.99 | 21.57 | 21.82 | 90,090 | -0.75(-3.32%) |
Feb 08, 2007 | 22.44 | 22.83 | 22.04 | 22.56 | 73,932 | +0.12(+0.54%) |
Feb 07, 2007 | 22.35 | 22.86 | 22.31 | 22.44 | 225,400 | +0.08(+0.35%) |
Feb 06, 2007 | 21.39 | 22.45 | 21.34 | 22.37 | 169,253 | +0.91(+4.25%) |
Feb 05, 2007 | 21.45 | 21.88 | 21.27 | 21.45 | 86,719 | +0.01(+0.04%) |
Feb 02, 2007 | 21.25 | 21.56 | 21.16 | 21.45 | 186,690 | -0.36(-1.66%) |