Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.12 | 20.35 | 20.11 | 20.13 | 76,800 | -0.02(-0.10%) |
Apr 27, 2007 | 20.65 | 20.81 | 20.00 | 20.15 | 359,000 | -0.53(-2.56%) |
Apr 26, 2007 | 20.94 | 20.94 | 20.41 | 20.68 | 41,500 | -0.30(-1.43%) |
Apr 25, 2007 | 20.97 | 21.30 | 20.87 | 20.98 | 33,800 | +0.08(+0.38%) |
Apr 24, 2007 | 20.93 | 21.14 | 20.78 | 20.90 | 51,700 | -0.03(-0.14%) |
Apr 23, 2007 | 21.10 | 21.46 | 20.85 | 20.93 | 20,300 | -0.23(-1.09%) |
Apr 20, 2007 | 20.65 | 21.21 | 20.65 | 21.16 | 39,100 | +0.54(+2.62%) |
Apr 19, 2007 | 21.23 | 21.23 | 20.61 | 20.62 | 41,800 | -0.68(-3.19%) |
Apr 18, 2007 | 21.20 | 21.63 | 21.20 | 21.30 | 21,500 | -0.01(-0.05%) |
Apr 17, 2007 | 21.37 | 21.50 | 21.18 | 21.31 | 16,000 | -0.12(-0.56%) |
Apr 16, 2007 | 21.14 | 21.53 | 21.05 | 21.43 | 36,700 | +0.36(+1.71%) |
Apr 13, 2007 | 20.75 | 21.76 | 20.67 | 21.07 | 23,400 | +0.27(+1.30%) |
Apr 12, 2007 | 20.81 | 21.04 | 20.66 | 20.80 | 28,400 | -0.06(-0.29%) |
Apr 11, 2007 | 21.27 | 21.37 | 20.70 | 20.86 | 89,000 | -0.49(-2.30%) |
Apr 10, 2007 | 21.23 | 21.50 | 21.04 | 21.35 | 23,000 | +0.12(+0.57%) |
Apr 09, 2007 | 21.50 | 21.56 | 21.20 | 21.23 | 117,700 | -0.36(-1.67%) |
Apr 05, 2007 | 21.71 | 21.71 | 21.37 | 21.59 | 20,300 | -0.08(-0.37%) |
Apr 04, 2007 | 21.98 | 21.98 | 21.57 | 21.67 | 34,500 | -0.16(-0.73%) |
Apr 03, 2007 | 21.80 | 22.00 | 21.76 | 21.83 | 61,100 | +0.08(+0.37%) |
Apr 02, 2007 | 21.73 | 21.75 | 21.51 | 21.75 | 41,900 | +0.11(+0.51%) |
Mar 30, 2007 | 21.51 | 21.65 | 21.10 | 21.64 | 84,300 | +0.18(+0.84%) |
Mar 29, 2007 | 21.32 | 21.52 | 21.00 | 21.46 | 38,400 | +0.36(+1.71%) |
Mar 28, 2007 | 21.30 | 21.47 | 21.07 | 21.10 | 141,800 | -0.39(-1.81%) |
Mar 27, 2007 | 21.75 | 21.85 | 21.25 | 21.49 | 30,600 | -0.40(-1.83%) |
Mar 26, 2007 | 21.75 | 21.97 | 21.55 | 21.89 | 81,300 | +0.09(+0.41%) |
Mar 23, 2007 | 21.63 | 21.91 | 21.63 | 21.80 | 27,000 | +0.11(+0.51%) |
Mar 22, 2007 | 21.64 | 22.00 | 21.42 | 21.69 | 57,600 | +0.03(+0.14%) |
Mar 21, 2007 | 21.27 | 21.81 | 21.25 | 21.66 | 105,300 | +0.46(+2.17%) |
Mar 20, 2007 | 20.92 | 21.28 | 20.80 | 21.20 | 39,200 | +0.23(+1.10%) |
Mar 19, 2007 | 21.09 | 21.20 | 20.81 | 20.97 | 203,600 | -0.03(-0.14%) |
Mar 16, 2007 | 21.25 | 21.39 | 20.91 | 21.00 | 109,200 | -0.24(-1.13%) |
Mar 15, 2007 | 21.09 | 21.26 | 20.91 | 21.24 | 39,600 | +0.23(+1.09%) |
Mar 14, 2007 | 20.40 | 21.04 | 20.23 | 21.01 | 59,400 | +0.56(+2.74%) |
Mar 13, 2007 | 21.24 | 21.14 | 20.38 | 20.45 | 57,300 | -0.79(-3.72%) |
Mar 12, 2007 | 21.08 | 21.42 | 20.96 | 21.24 | 40,200 | +0.13(+0.62%) |
Mar 09, 2007 | 21.00 | 21.38 | 20.89 | 21.11 | 48,200 | +0.30(+1.44%) |
Mar 08, 2007 | 19.95 | 21.05 | 19.95 | 20.81 | 53,300 | +0.01(+0.05%) |
Mar 07, 2007 | 20.84 | 21.00 | 20.57 | 20.80 | 64,700 | -0.08(-0.38%) |
Mar 06, 2007 | 20.60 | 20.90 | 20.08 | 20.88 | 58,800 | +0.42(+2.05%) |
Mar 05, 2007 | 19.92 | 21.13 | 19.92 | 20.46 | 60,200 | -0.36(-1.73%) |
Mar 02, 2007 | 21.30 | 21.30 | 20.82 | 20.82 | 78,800 | -0.47(-2.21%) |
Mar 01, 2007 | 21.00 | 21.55 | 21.00 | 21.29 | 63,752 | +0.18(+0.85%) |
Feb 28, 2007 | 21.03 | 21.40 | 20.66 | 21.11 | 65,500 | +0.05(+0.24%) |
Feb 27, 2007 | 21.02 | 21.85 | 21.00 | 21.06 | 80,500 | -0.86(-3.92%) |
Feb 26, 2007 | 22.00 | 22.09 | 21.75 | 21.92 | 46,800 | -0.07(-0.32%) |
Feb 23, 2007 | 22.20 | 22.35 | 21.99 | 21.99 | 30,800 | -0.38(-1.70%) |
Feb 22, 2007 | 21.96 | 22.45 | 21.91 | 22.37 | 64,000 | +0.35(+1.59%) |
Feb 21, 2007 | 21.80 | 22.02 | 21.57 | 22.02 | 45,600 | +0.10(+0.46%) |
Feb 20, 2007 | 21.48 | 22.04 | 21.25 | 21.92 | 49,300 | +0.43(+2.00%) |
Feb 16, 2007 | 21.15 | 21.49 | 21.15 | 21.49 | 53,600 | +0.29(+1.37%) |
Feb 15, 2007 | 21.20 | 21.46 | 21.11 | 21.20 | 77,500 | -0.03(-0.14%) |
Feb 14, 2007 | 21.35 | 21.56 | 21.16 | 21.23 | 53,620 | -0.25(-1.16%) |
Feb 13, 2007 | 21.25 | 21.56 | 21.12 | 21.48 | 47,249 | +0.33(+1.56%) |
Feb 12, 2007 | 21.00 | 21.23 | 20.86 | 21.15 | 32,600 | +0.28(+1.34%) |
Feb 09, 2007 | 20.70 | 21.15 | 20.70 | 20.87 | 43,900 | +0.10(+0.48%) |
Feb 08, 2007 | 21.10 | 21.81 | 20.77 | 20.77 | 99,800 | -0.45(-2.12%) |
Feb 07, 2007 | 20.95 | 21.22 | 20.80 | 21.22 | 20,000 | +0.18(+0.86%) |
Feb 06, 2007 | 20.86 | 21.17 | 20.80 | 21.04 | 43,900 | +0.36(+1.74%) |
Feb 05, 2007 | 21.15 | 21.33 | 20.34 | 20.68 | 64,200 | -0.55(-2.59%) |
Feb 02, 2007 | 21.25 | 21.29 | 21.12 | 21.23 | 23,500 | +0.03(+0.14%) |