Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.21 | 21.22 | 20.75 | 20.81 | 333,900 | -0.44(-2.07%) |
Apr 27, 2007 | 21.01 | 21.43 | 20.89 | 21.25 | 230,500 | +0.12(+0.57%) |
Apr 26, 2007 | 21.28 | 21.35 | 20.92 | 21.13 | 91,500 | -0.22(-1.03%) |
Apr 25, 2007 | 21.17 | 21.44 | 20.92 | 21.35 | 175,400 | +0.24(+1.14%) |
Apr 24, 2007 | 21.24 | 21.39 | 21.04 | 21.11 | 222,700 | -0.14(-0.66%) |
Apr 23, 2007 | 22.03 | 22.03 | 21.08 | 21.25 | 216,600 | +0.07(+0.33%) |
Apr 20, 2007 | 21.19 | 21.33 | 20.96 | 21.18 | 234,300 | +0.33(+1.58%) |
Apr 19, 2007 | 20.79 | 21.05 | 20.45 | 20.85 | 217,100 | -0.23(-1.09%) |
Apr 18, 2007 | 21.16 | 21.23 | 21.00 | 21.08 | 131,900 | -0.08(-0.38%) |
Apr 17, 2007 | 21.24 | 21.24 | 21.03 | 21.16 | 268,100 | +0.02(+0.09%) |
Apr 16, 2007 | 21.08 | 21.32 | 21.08 | 21.14 | 384,300 | +0.08(+0.38%) |
Apr 13, 2007 | 21.05 | 21.12 | 20.95 | 21.06 | 200,300 | +0.07(+0.33%) |
Apr 12, 2007 | 20.90 | 21.08 | 20.17 | 20.99 | 308,600 | -0.01(-0.05%) |
Apr 11, 2007 | 21.15 | 21.15 | 20.62 | 21.00 | 698,100 | -0.03(-0.14%) |
Apr 10, 2007 | 21.55 | 21.59 | 20.95 | 21.03 | 495,100 | -0.56(-2.59%) |
Apr 09, 2007 | 21.62 | 21.72 | 21.50 | 21.59 | 187,800 | -0.01(-0.05%) |
Apr 05, 2007 | 21.47 | 21.72 | 21.47 | 21.60 | 173,600 | -0.09(-0.41%) |
Apr 04, 2007 | 22.14 | 22.14 | 21.68 | 21.69 | 149,300 | -0.49(-2.21%) |
Apr 03, 2007 | 22.08 | 22.28 | 21.85 | 22.18 | 302,300 | +0.24(+1.09%) |
Apr 02, 2007 | 21.71 | 21.94 | 21.50 | 21.94 | 211,100 | +0.33(+1.53%) |
Mar 30, 2007 | 21.52 | 21.71 | 21.21 | 21.61 | 284,900 | +0.11(+0.51%) |
Mar 29, 2007 | 21.65 | 21.65 | 21.18 | 21.50 | 193,000 | +0.01(+0.05%) |
Mar 28, 2007 | 21.39 | 21.64 | 21.34 | 21.49 | 479,700 | -0.04(-0.19%) |
Mar 27, 2007 | 21.50 | 21.56 | 21.33 | 21.53 | 262,300 | -0.07(-0.32%) |
Mar 26, 2007 | 21.51 | 21.60 | 21.21 | 21.60 | 335,900 | +0.06(+0.28%) |
Mar 23, 2007 | 21.50 | 21.58 | 21.36 | 21.54 | 174,500 | +0.09(+0.42%) |
Mar 22, 2007 | 21.70 | 21.93 | 21.38 | 21.45 | 278,200 | -0.14(-0.65%) |
Mar 21, 2007 | 21.25 | 21.80 | 21.11 | 21.59 | 268,900 | +0.40(+1.89%) |
Mar 20, 2007 | 20.92 | 21.25 | 20.80 | 21.19 | 193,600 | +0.24(+1.15%) |
Mar 19, 2007 | 20.57 | 20.98 | 20.52 | 20.95 | 281,400 | +0.60(+2.95%) |
Mar 16, 2007 | 21.05 | 21.06 | 20.30 | 20.35 | 587,300 | -0.73(-3.46%) |
Mar 15, 2007 | 21.15 | 21.42 | 20.88 | 21.08 | 308,300 | +0.08(+0.38%) |
Mar 14, 2007 | 20.89 | 21.25 | 20.50 | 21.00 | 436,400 | -0.03(-0.14%) |
Mar 13, 2007 | 21.80 | 21.96 | 20.91 | 21.03 | 266,400 | -0.77(-3.53%) |
Mar 12, 2007 | 21.45 | 21.98 | 21.38 | 21.80 | 173,000 | +0.27(+1.25%) |
Mar 09, 2007 | 20.91 | 21.64 | 20.87 | 21.53 | 332,800 | +0.84(+4.06%) |
Mar 08, 2007 | 20.54 | 20.78 | 20.42 | 20.69 | 214,800 | +0.35(+1.72%) |
Mar 07, 2007 | 20.45 | 20.67 | 20.32 | 20.34 | 673,700 | -0.11(-0.54%) |
Mar 06, 2007 | 20.19 | 20.61 | 20.11 | 20.45 | 299,300 | +0.30(+1.49%) |
Mar 05, 2007 | 20.31 | 20.81 | 20.13 | 20.15 | 301,200 | -0.45(-2.18%) |
Mar 02, 2007 | 19.75 | 22.13 | 19.65 | 20.60 | 715,500 | -0.44(-2.09%) |
Mar 01, 2007 | 19.30 | 21.29 | 19.30 | 21.04 | 395,500 | -0.16(-0.75%) |
Feb 28, 2007 | 21.22 | 21.40 | 20.36 | 21.20 | 280,900 | -0.12(-0.56%) |
Feb 27, 2007 | 20.84 | 22.10 | 20.68 | 21.32 | 366,900 | -1.26(-5.58%) |
Feb 26, 2007 | 22.88 | 22.95 | 22.48 | 22.58 | 135,160 | -0.11(-0.48%) |
Feb 23, 2007 | 22.56 | 22.71 | 22.35 | 22.69 | 163,000 | +0.07(+0.31%) |
Feb 22, 2007 | 22.59 | 22.63 | 22.30 | 22.62 | 139,500 | +0.01(+0.04%) |
Feb 21, 2007 | 22.30 | 22.62 | 22.28 | 22.61 | 148,600 | +0.23(+1.03%) |
Feb 20, 2007 | 22.32 | 22.53 | 22.11 | 22.38 | 151,800 | -0.03(-0.13%) |
Feb 16, 2007 | 22.57 | 22.62 | 22.15 | 22.41 | 112,200 | -0.17(-0.75%) |
Feb 15, 2007 | 22.29 | 22.62 | 22.04 | 22.58 | 189,000 | +0.24(+1.07%) |
Feb 14, 2007 | 22.55 | 22.73 | 22.28 | 22.34 | 134,413 | -0.03(-0.13%) |
Feb 13, 2007 | 22.25 | 22.37 | 22.06 | 22.37 | 213,130 | +0.19(+0.86%) |
Feb 12, 2007 | 22.25 | 22.49 | 22.08 | 22.18 | 221,400 | +0.05(+0.23%) |
Feb 09, 2007 | 22.15 | 22.35 | 21.89 | 22.13 | 156,600 | -0.04(-0.18%) |
Feb 08, 2007 | 22.30 | 22.49 | 21.92 | 22.17 | 232,800 | -0.20(-0.89%) |
Feb 07, 2007 | 22.00 | 22.39 | 21.99 | 22.37 | 222,600 | +0.38(+1.73%) |
Feb 06, 2007 | 21.78 | 22.04 | 21.71 | 21.99 | 285,000 | +0.23(+1.06%) |
Feb 05, 2007 | 21.89 | 21.99 | 21.69 | 21.76 | 337,200 | -0.23(-1.05%) |
Feb 02, 2007 | 21.95 | 22.04 | 21.80 | 21.99 | 211,700 | +0.17(+0.78%) |