Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.69 | 22.13 | 20.60 | 20.66 | 955,659 | -1.02(-4.71%) |
Apr 27, 2007 | 22.06 | 22.20 | 21.69 | 21.69 | 36,411 | -0.45(-2.03%) |
Apr 26, 2007 | 22.36 | 22.52 | 21.97 | 22.14 | 60,919 | -0.19(-0.83%) |
Apr 25, 2007 | 23.03 | 23.16 | 22.14 | 22.32 | 83,466 | -0.62(-2.71%) |
Apr 24, 2007 | 23.56 | 23.56 | 22.83 | 22.94 | 56,997 | -0.71(-2.99%) |
Apr 23, 2007 | 23.44 | 24.08 | 22.77 | 23.65 | 47,194 | +0.07(+0.30%) |
Apr 20, 2007 | 22.81 | 23.59 | 22.70 | 23.58 | 71,142 | +0.84(+3.71%) |
Apr 19, 2007 | 22.64 | 22.94 | 22.46 | 22.74 | 13,584 | +0.06(+0.28%) |
Apr 18, 2007 | 22.51 | 22.76 | 22.42 | 22.67 | 38,512 | +0.14(+0.60%) |
Apr 17, 2007 | 22.76 | 22.84 | 22.43 | 22.54 | 73,242 | -0.18(-0.79%) |
Apr 16, 2007 | 21.81 | 23.01 | 21.79 | 22.71 | 52,236 | +1.01(+4.64%) |
Apr 13, 2007 | 21.66 | 21.78 | 21.66 | 21.71 | 41,032 | +0.06(+0.26%) |
Apr 12, 2007 | 21.59 | 21.75 | 21.14 | 21.65 | 56,577 | +0.13(+0.60%) |
Apr 11, 2007 | 22.11 | 22.14 | 21.41 | 21.52 | 189,479 | -0.76(-3.40%) |
Apr 10, 2007 | 22.78 | 23.63 | 22.19 | 22.28 | 97,890 | -0.54(-2.35%) |
Apr 09, 2007 | 22.50 | 22.92 | 22.42 | 22.81 | 17,505 | +0.24(+1.08%) |
Apr 05, 2007 | 22.49 | 22.97 | 22.31 | 22.57 | 80,105 | +0.08(+0.35%) |
Apr 04, 2007 | 22.49 | 22.90 | 22.43 | 22.49 | 38,932 | -0.01(-0.06%) |
Apr 03, 2007 | 22.13 | 22.58 | 21.92 | 22.51 | 118,337 | +0.41(+1.84%) |
Apr 02, 2007 | 22.21 | 22.49 | 21.53 | 22.10 | 40,472 | -0.17(-0.77%) |
Mar 30, 2007 | 22.34 | 22.49 | 22.27 | 22.27 | 53,496 | +0.00(+0.00%) |
Mar 29, 2007 | 21.96 | 22.69 | 21.28 | 22.27 | 190,459 | +0.45(+2.06%) |
Mar 28, 2007 | 22.41 | 22.69 | 21.68 | 21.82 | 181,076 | -0.59(-2.64%) |
Mar 27, 2007 | 22.43 | 22.43 | 22.31 | 22.41 | 23,527 | -0.01(-0.03%) |
Mar 26, 2007 | 22.84 | 22.85 | 22.29 | 22.42 | 107,273 | -0.42(-1.84%) |
Mar 23, 2007 | 22.83 | 23.14 | 22.62 | 22.84 | 123,098 | +0.00(+0.00%) |
Mar 22, 2007 | 23.01 | 23.19 | 22.71 | 22.84 | 30,529 | -0.26(-1.11%) |
Mar 21, 2007 | 23.49 | 23.49 | 22.61 | 23.10 | 105,593 | -0.39(-1.64%) |
Mar 20, 2007 | 23.43 | 23.63 | 23.39 | 23.49 | 7,702 | +0.07(+0.30%) |
Mar 19, 2007 | 23.41 | 23.46 | 23.35 | 23.41 | 17,785 | +0.06(+0.28%) |
Mar 16, 2007 | 23.03 | 23.59 | 22.92 | 23.35 | 100,831 | +0.32(+1.40%) |
Mar 15, 2007 | 23.06 | 23.15 | 22.92 | 23.03 | 17,225 | +0.03(+0.12%) |
Mar 14, 2007 | 22.35 | 23.24 | 22.32 | 23.00 | 40,052 | +0.66(+2.97%) |
Mar 13, 2007 | 22.71 | 22.82 | 22.17 | 22.34 | 93,969 | -0.37(-1.64%) |
Mar 12, 2007 | 22.48 | 22.74 | 22.48 | 22.71 | 11,623 | +0.14(+0.63%) |
Mar 09, 2007 | 22.68 | 22.68 | 22.39 | 22.56 | 26,888 | -0.04(-0.19%) |
Mar 08, 2007 | 22.46 | 22.75 | 22.46 | 22.61 | 25,628 | +0.14(+0.64%) |
Mar 07, 2007 | 22.71 | 22.71 | 22.39 | 22.46 | 7,982 | -0.27(-1.19%) |
Mar 06, 2007 | 22.04 | 22.82 | 22.03 | 22.74 | 92,709 | +0.71(+3.21%) |
Mar 05, 2007 | 22.71 | 22.74 | 21.65 | 22.03 | 64,000 | -0.75(-3.29%) |
Mar 02, 2007 | 22.79 | 22.92 | 22.67 | 22.78 | 41,593 | -0.05(-0.22%) |
Mar 01, 2007 | 22.78 | 23.17 | 22.36 | 22.83 | 173,234 | -0.09(-0.37%) |
Feb 28, 2007 | 23.36 | 23.49 | 22.49 | 22.91 | 125,619 | +0.06(+0.28%) |
Feb 27, 2007 | 23.42 | 23.49 | 22.83 | 22.85 | 85,986 | -0.64(-2.74%) |
Feb 26, 2007 | 23.85 | 23.89 | 23.41 | 23.49 | 98,450 | -0.36(-1.50%) |
Feb 23, 2007 | 23.53 | 24.06 | 23.53 | 23.85 | 33,610 | +0.25(+1.06%) |
Feb 22, 2007 | 23.35 | 23.81 | 23.21 | 23.60 | 135,562 | +0.25(+1.07%) |
Feb 21, 2007 | 23.24 | 23.67 | 23.24 | 23.35 | 76,603 | +0.09(+0.40%) |
Feb 20, 2007 | 23.24 | 23.47 | 23.03 | 23.26 | 68,201 | -0.07(-0.31%) |
Feb 16, 2007 | 23.49 | 23.79 | 23.33 | 23.33 | 145,925 | -0.19(-0.82%) |
Feb 15, 2007 | 24.14 | 24.29 | 23.45 | 23.52 | 135,142 | -0.61(-2.54%) |
Feb 14, 2007 | 23.70 | 24.62 | 23.68 | 24.14 | 67,781 | +0.43(+1.81%) |
Feb 13, 2007 | 24.28 | 24.28 | 23.70 | 23.71 | 43,553 | -0.57(-2.35%) |
Feb 12, 2007 | 24.95 | 25.03 | 24.21 | 24.28 | 22,827 | -0.65(-2.61%) |
Feb 09, 2007 | 24.36 | 25.11 | 24.36 | 24.93 | 134,722 | +0.57(+2.35%) |
Feb 08, 2007 | 24.37 | 24.41 | 24.32 | 24.36 | 45,234 | -0.01(-0.03%) |
Feb 07, 2007 | 24.35 | 24.39 | 24.16 | 24.36 | 30,109 | +0.12(+0.50%) |
Feb 06, 2007 | 23.74 | 24.32 | 23.71 | 24.24 | 40,752 | +0.52(+2.20%) |
Feb 05, 2007 | 24.05 | 24.24 | 23.54 | 23.72 | 15,824 | -0.36(-1.48%) |
Feb 02, 2007 | 23.11 | 24.08 | 22.89 | 24.08 | 92,428 | +0.96(+4.17%) |