Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.41 | 20.41 | 19.78 | 19.79 | 509,061 | -0.53(-2.61%) |
Apr 27, 2007 | 20.41 | 20.47 | 20.26 | 20.32 | 237,230 | -0.13(-0.65%) |
Apr 26, 2007 | 20.29 | 20.51 | 20.14 | 20.46 | 302,103 | +0.13(+0.62%) |
Apr 25, 2007 | 20.36 | 20.61 | 20.18 | 20.33 | 356,450 | +0.07(+0.34%) |
Apr 24, 2007 | 20.39 | 20.39 | 20.16 | 20.26 | 266,763 | -0.06(-0.30%) |
Apr 23, 2007 | 20.45 | 20.59 | 20.20 | 20.32 | 261,701 | -0.20(-0.97%) |
Apr 20, 2007 | 20.35 | 20.68 | 20.30 | 20.52 | 351,442 | +0.32(+1.60%) |
Apr 19, 2007 | 20.05 | 20.24 | 19.91 | 20.20 | 782,919 | +0.07(+0.36%) |
Apr 18, 2007 | 20.03 | 20.24 | 19.83 | 20.13 | 439,889 | +0.03(+0.13%) |
Apr 17, 2007 | 20.19 | 20.19 | 19.97 | 20.10 | 438,819 | -0.13(-0.64%) |
Apr 16, 2007 | 19.69 | 20.23 | 19.64 | 20.23 | 249,543 | +0.58(+2.95%) |
Apr 13, 2007 | 19.68 | 19.77 | 19.43 | 19.65 | 622,843 | +0.01(+0.07%) |
Apr 12, 2007 | 19.44 | 19.68 | 19.33 | 19.64 | 740,857 | +0.20(+1.02%) |
Apr 11, 2007 | 19.51 | 19.56 | 19.29 | 19.44 | 654,921 | -0.23(-1.19%) |
Apr 10, 2007 | 19.75 | 19.92 | 19.58 | 19.67 | 489,107 | -0.13(-0.65%) |
Apr 09, 2007 | 19.83 | 19.89 | 19.65 | 19.80 | 385,675 | -0.04(-0.20%) |
Apr 05, 2007 | 19.84 | 20.10 | 19.80 | 19.84 | 267,578 | -0.05(-0.24%) |
Apr 04, 2007 | 20.28 | 20.29 | 19.83 | 19.89 | 337,802 | -0.36(-1.77%) |
Apr 03, 2007 | 20.26 | 20.42 | 20.13 | 20.25 | 393,622 | +0.06(+0.30%) |
Apr 02, 2007 | 20.10 | 20.34 | 19.95 | 20.19 | 287,090 | +0.12(+0.60%) |
Mar 30, 2007 | 20.07 | 20.23 | 19.78 | 20.07 | 442,658 | +0.01(+0.04%) |
Mar 29, 2007 | 20.14 | 20.20 | 19.78 | 20.06 | 233,064 | +0.09(+0.43%) |
Mar 28, 2007 | 19.85 | 20.12 | 19.77 | 19.97 | 924,055 | +0.01(+0.06%) |
Mar 27, 2007 | 20.01 | 20.30 | 19.85 | 19.96 | 929,304 | -0.14(-0.71%) |
Mar 26, 2007 | 20.12 | 20.17 | 19.87 | 20.10 | 346,367 | -0.04(-0.19%) |
Mar 23, 2007 | 20.16 | 20.37 | 20.09 | 20.14 | 354,792 | -0.01(-0.04%) |
Mar 22, 2007 | 20.23 | 20.34 | 19.99 | 20.15 | 478,808 | +0.01(+0.04%) |
Mar 21, 2007 | 19.67 | 20.17 | 19.45 | 20.14 | 457,606 | +0.48(+2.42%) |
Mar 20, 2007 | 19.68 | 19.76 | 19.56 | 19.66 | 441,831 | +0.00(+0.00%) |
Mar 19, 2007 | 19.44 | 19.75 | 19.40 | 19.66 | 483,191 | +0.27(+1.38%) |
Mar 16, 2007 | 19.67 | 19.70 | 19.25 | 19.40 | 740,297 | -0.28(-1.41%) |
Mar 15, 2007 | 19.69 | 20.03 | 19.51 | 19.67 | 577,795 | +0.00(+0.00%) |
Mar 14, 2007 | 19.70 | 19.91 | 19.31 | 19.67 | 686,498 | +0.02(+0.11%) |
Mar 13, 2007 | 20.35 | 20.25 | 19.59 | 19.65 | 703,799 | -0.70(-3.42%) |
Mar 12, 2007 | 20.09 | 20.41 | 20.01 | 20.35 | 576,357 | +0.13(+0.66%) |
Mar 09, 2007 | 20.34 | 20.34 | 19.90 | 20.21 | 381,728 | -0.01(-0.06%) |
Mar 08, 2007 | 20.41 | 20.73 | 20.07 | 20.23 | 667,709 | -0.07(-0.36%) |
Mar 07, 2007 | 20.39 | 20.67 | 20.20 | 20.30 | 933,247 | +0.41(+2.04%) |
Mar 06, 2007 | 19.56 | 20.04 | 19.25 | 19.89 | 1,050,120 | +0.64(+3.34%) |
Mar 05, 2007 | 19.88 | 20.11 | 19.17 | 19.25 | 1,215,860 | -0.88(-4.38%) |
Mar 02, 2007 | 20.56 | 20.56 | 20.00 | 20.13 | 1,087,891 | -0.70(-3.36%) |
Mar 01, 2007 | 20.97 | 21.18 | 20.37 | 20.83 | 625,740 | -0.24(-1.13%) |
Feb 28, 2007 | 22.04 | 22.04 | 20.73 | 21.07 | 1,154,795 | -1.51(-6.68%) |
Feb 27, 2007 | 23.84 | 23.84 | 22.54 | 22.57 | 452,702 | -1.43(-5.94%) |
Feb 26, 2007 | 24.29 | 24.31 | 23.78 | 24.00 | 429,967 | -0.13(-0.54%) |
Feb 23, 2007 | 24.07 | 24.26 | 23.72 | 24.13 | 240,001 | +0.02(+0.07%) |
Feb 22, 2007 | 24.40 | 24.69 | 23.75 | 24.11 | 470,846 | -0.57(-2.29%) |
Feb 21, 2007 | 24.23 | 24.90 | 24.21 | 24.68 | 339,451 | +0.36(+1.49%) |
Feb 20, 2007 | 24.00 | 24.34 | 23.70 | 24.32 | 242,437 | +0.25(+1.02%) |
Feb 16, 2007 | 23.83 | 24.14 | 23.59 | 24.07 | 523,711 | +0.24(+1.01%) |
Feb 15, 2007 | 23.66 | 23.92 | 23.59 | 23.83 | 292,642 | +0.12(+0.51%) |
Feb 14, 2007 | 23.12 | 23.78 | 23.12 | 23.71 | 510,349 | +0.56(+2.43%) |
Feb 13, 2007 | 23.07 | 23.21 | 22.92 | 23.14 | 324,542 | +0.16(+0.71%) |
Feb 12, 2007 | 22.54 | 23.75 | 22.54 | 22.98 | 584,829 | +0.38(+1.66%) |
Feb 09, 2007 | 23.00 | 23.07 | 22.49 | 22.61 | 415,966 | -0.78(-3.32%) |
Feb 08, 2007 | 23.08 | 23.39 | 23.08 | 23.38 | 279,993 | +0.23(+1.01%) |
Feb 07, 2007 | 23.05 | 23.15 | 22.83 | 23.15 | 208,500 | +0.18(+0.77%) |
Feb 06, 2007 | 22.71 | 23.12 | 22.58 | 22.97 | 295,803 | +0.35(+1.55%) |
Feb 05, 2007 | 22.96 | 22.96 | 22.43 | 22.62 | 315,965 | -0.34(-1.49%) |
Feb 02, 2007 | 22.80 | 23.05 | 22.78 | 22.96 | 162,734 | +0.13(+0.59%) |