Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.00 | 20.12 | 19.70 | 19.83 | 482,500 | +0.02(+0.10%) |
Apr 27, 2007 | 20.66 | 20.66 | 19.51 | 19.81 | 763,500 | -1.03(-4.94%) |
Apr 26, 2007 | 20.05 | 21.61 | 20.00 | 20.84 | 668,000 | +1.38(+7.09%) |
Apr 25, 2007 | 19.04 | 19.60 | 18.95 | 19.46 | 349,400 | +0.43(+2.26%) |
Apr 24, 2007 | 19.45 | 19.46 | 18.80 | 19.03 | 529,200 | -0.56(-2.86%) |
Apr 23, 2007 | 19.75 | 19.79 | 19.43 | 19.59 | 128,000 | -0.09(-0.46%) |
Apr 20, 2007 | 19.73 | 19.93 | 19.62 | 19.68 | 220,159 | +0.19(+0.97%) |
Apr 19, 2007 | 19.75 | 19.81 | 19.32 | 19.49 | 374,100 | -0.44(-2.21%) |
Apr 18, 2007 | 19.42 | 19.98 | 19.27 | 19.93 | 475,225 | +0.37(+1.89%) |
Apr 17, 2007 | 19.50 | 19.58 | 19.30 | 19.56 | 305,500 | +0.01(+0.05%) |
Apr 16, 2007 | 19.16 | 19.55 | 19.03 | 19.55 | 413,800 | +0.34(+1.77%) |
Apr 13, 2007 | 19.52 | 19.64 | 19.08 | 19.21 | 665,528 | -0.50(-2.54%) |
Apr 12, 2007 | 20.95 | 20.96 | 19.12 | 19.71 | 2,569,900 | -3.24(-14.12%) |
Apr 11, 2007 | 23.06 | 23.10 | 22.70 | 22.95 | 105,400 | -0.08(-0.35%) |
Apr 10, 2007 | 23.32 | 23.33 | 23.00 | 23.03 | 163,200 | -0.30(-1.29%) |
Apr 09, 2007 | 23.73 | 23.77 | 23.16 | 23.33 | 135,800 | -0.41(-1.73%) |
Apr 05, 2007 | 23.47 | 23.77 | 23.41 | 23.74 | 194,700 | +0.30(+1.28%) |
Apr 04, 2007 | 23.60 | 23.76 | 23.39 | 23.44 | 194,400 | -0.30(-1.26%) |
Apr 03, 2007 | 23.29 | 24.05 | 23.29 | 23.74 | 352,900 | +0.46(+1.98%) |
Apr 02, 2007 | 23.17 | 23.57 | 23.07 | 23.28 | 356,900 | +0.10(+0.43%) |
Mar 30, 2007 | 22.83 | 23.24 | 22.83 | 23.18 | 187,800 | +0.36(+1.58%) |
Mar 29, 2007 | 23.37 | 23.38 | 22.60 | 22.82 | 219,500 | -0.37(-1.60%) |
Mar 28, 2007 | 22.80 | 23.31 | 22.60 | 23.19 | 192,200 | +0.28(+1.22%) |
Mar 27, 2007 | 23.44 | 23.44 | 22.80 | 22.91 | 336,900 | -0.53(-2.26%) |
Mar 26, 2007 | 22.84 | 23.78 | 22.83 | 23.44 | 540,700 | +0.60(+2.63%) |
Mar 23, 2007 | 21.95 | 22.98 | 21.85 | 22.84 | 418,100 | +1.01(+4.63%) |
Mar 22, 2007 | 21.63 | 21.91 | 21.46 | 21.83 | 267,100 | +0.24(+1.11%) |
Mar 21, 2007 | 21.45 | 21.75 | 21.38 | 21.59 | 318,100 | +0.14(+0.65%) |
Mar 20, 2007 | 21.12 | 21.69 | 21.12 | 21.45 | 217,600 | +0.32(+1.51%) |
Mar 19, 2007 | 20.78 | 21.34 | 20.75 | 21.13 | 251,500 | +0.52(+2.52%) |
Mar 16, 2007 | 21.05 | 21.05 | 20.48 | 20.61 | 311,700 | -0.43(-2.04%) |
Mar 15, 2007 | 21.19 | 21.44 | 20.97 | 21.04 | 156,400 | -0.08(-0.38%) |
Mar 14, 2007 | 21.20 | 21.26 | 20.63 | 21.12 | 201,400 | +0.09(+0.43%) |
Mar 13, 2007 | 21.62 | 21.45 | 20.83 | 21.03 | 333,600 | -0.59(-2.73%) |
Mar 12, 2007 | 21.94 | 22.08 | 21.45 | 21.62 | 167,100 | -0.43(-1.95%) |
Mar 09, 2007 | 22.14 | 22.27 | 21.93 | 22.05 | 153,600 | +0.15(+0.68%) |
Mar 08, 2007 | 21.75 | 22.16 | 21.60 | 21.90 | 220,100 | +0.34(+1.58%) |
Mar 07, 2007 | 21.85 | 21.95 | 21.51 | 21.56 | 207,400 | -0.36(-1.64%) |
Mar 06, 2007 | 21.95 | 22.08 | 21.42 | 21.92 | 219,300 | +0.48(+2.24%) |
Mar 05, 2007 | 22.15 | 22.20 | 21.36 | 21.44 | 312,800 | -0.88(-3.94%) |
Mar 02, 2007 | 22.85 | 22.93 | 22.10 | 22.32 | 382,100 | -0.51(-2.23%) |
Mar 01, 2007 | 22.45 | 23.04 | 22.35 | 22.83 | 398,000 | +0.05(+0.22%) |
Feb 28, 2007 | 22.52 | 22.89 | 22.30 | 22.78 | 440,500 | +0.24(+1.06%) |
Feb 27, 2007 | 22.50 | 22.70 | 22.27 | 22.54 | 316,200 | -0.23(-1.01%) |
Feb 26, 2007 | 22.99 | 23.00 | 22.56 | 22.77 | 255,000 | -0.30(-1.30%) |
Feb 23, 2007 | 23.08 | 23.16 | 22.46 | 23.07 | 433,000 | -0.01(-0.04%) |
Feb 22, 2007 | 23.24 | 23.24 | 22.58 | 23.08 | 327,600 | -0.16(-0.69%) |
Feb 21, 2007 | 23.50 | 23.55 | 23.15 | 23.24 | 265,700 | -0.21(-0.90%) |
Feb 20, 2007 | 22.38 | 23.62 | 22.32 | 23.45 | 327,300 | +0.93(+4.13%) |
Feb 16, 2007 | 22.75 | 22.76 | 22.05 | 22.52 | 287,300 | -0.19(-0.84%) |
Feb 15, 2007 | 22.69 | 22.90 | 22.40 | 22.71 | 170,800 | +0.03(+0.13%) |
Feb 14, 2007 | 22.74 | 22.95 | 22.47 | 22.68 | 302,450 | -0.06(-0.26%) |
Feb 13, 2007 | 22.76 | 23.11 | 22.53 | 22.74 | 414,351 | +0.02(+0.09%) |
Feb 12, 2007 | 22.84 | 22.93 | 22.51 | 22.72 | 375,100 | +0.13(+0.58%) |
Feb 09, 2007 | 24.08 | 24.10 | 22.37 | 22.59 | 618,300 | -1.49(-6.19%) |
Feb 08, 2007 | 24.17 | 24.17 | 23.80 | 24.08 | 325,100 | -0.09(-0.37%) |
Feb 07, 2007 | 23.87 | 24.44 | 23.81 | 24.17 | 366,900 | +0.38(+1.60%) |
Feb 06, 2007 | 23.45 | 23.83 | 23.22 | 23.79 | 342,500 | +0.38(+1.62%) |
Feb 05, 2007 | 24.11 | 24.13 | 23.25 | 23.41 | 434,900 | -0.59(-2.46%) |
Feb 02, 2007 | 24.33 | 24.39 | 23.85 | 24.00 | 336,500 | -0.31(-1.28%) |