Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.24 | 21.34 | 21.08 | 21.16 | 1,231,818 | -0.07(-0.34%) |
Apr 27, 2007 | 21.49 | 21.49 | 21.01 | 21.23 | 1,703,476 | -0.26(-1.22%) |
Apr 26, 2007 | 21.83 | 21.83 | 21.22 | 21.49 | 1,159,541 | +0.24(+1.11%) |
Apr 25, 2007 | 21.51 | 21.61 | 21.22 | 21.26 | 1,266,105 | -0.24(-1.09%) |
Apr 24, 2007 | 21.74 | 21.88 | 21.45 | 21.49 | 1,135,302 | -0.19(-0.88%) |
Apr 23, 2007 | 21.75 | 21.88 | 21.65 | 21.68 | 613,393 | -0.15(-0.70%) |
Apr 20, 2007 | 21.79 | 22.00 | 21.46 | 21.84 | 1,468,145 | +0.23(+1.05%) |
Apr 19, 2007 | 22.86 | 22.90 | 21.55 | 21.61 | 1,427,165 | -0.60(-2.69%) |
Apr 18, 2007 | 22.13 | 22.72 | 21.97 | 22.21 | 1,581,655 | +0.08(+0.37%) |
Apr 17, 2007 | 22.09 | 22.20 | 21.98 | 22.12 | 689,707 | +0.13(+0.58%) |
Apr 16, 2007 | 22.06 | 22.15 | 21.84 | 22.00 | 806,944 | -0.03(-0.12%) |
Apr 13, 2007 | 21.92 | 22.03 | 21.77 | 22.03 | 706,511 | +0.24(+1.08%) |
Apr 12, 2007 | 21.55 | 21.84 | 21.30 | 21.79 | 779,847 | +0.18(+0.84%) |
Apr 11, 2007 | 21.70 | 21.73 | 21.51 | 21.61 | 966,342 | -0.11(-0.50%) |
Apr 10, 2007 | 21.34 | 21.77 | 21.29 | 21.72 | 1,414,033 | +0.29(+1.35%) |
Apr 09, 2007 | 21.26 | 21.57 | 21.26 | 21.43 | 726,759 | +0.24(+1.15%) |
Apr 05, 2007 | 21.16 | 21.38 | 21.07 | 21.18 | 891,333 | -0.11(-0.51%) |
Apr 04, 2007 | 21.11 | 21.33 | 21.06 | 21.29 | 1,034,045 | +0.14(+0.64%) |
Apr 03, 2007 | 21.23 | 21.38 | 21.09 | 21.16 | 1,111,871 | -0.04(-0.17%) |
Apr 02, 2007 | 21.36 | 21.45 | 21.04 | 21.19 | 974,616 | -0.06(-0.30%) |
Mar 30, 2007 | 21.29 | 21.37 | 21.07 | 21.26 | 996,293 | -0.04(-0.17%) |
Mar 29, 2007 | 21.21 | 21.37 | 21.04 | 21.29 | 1,189,735 | +0.18(+0.86%) |
Mar 28, 2007 | 21.56 | 21.56 | 21.02 | 21.11 | 1,491,897 | -0.52(-2.38%) |
Mar 27, 2007 | 21.22 | 21.67 | 21.12 | 21.63 | 1,534,699 | +0.41(+1.92%) |
Mar 26, 2007 | 21.49 | 21.59 | 21.08 | 21.22 | 1,042,865 | -0.29(-1.35%) |
Mar 23, 2007 | 21.10 | 24.03 | 21.09 | 21.51 | 2,235,799 | +0.51(+2.41%) |
Mar 22, 2007 | 21.02 | 21.12 | 20.80 | 21.00 | 1,549,298 | -0.08(-0.39%) |
Mar 21, 2007 | 21.53 | 21.53 | 20.73 | 21.08 | 3,362,834 | -0.44(-2.06%) |
Mar 20, 2007 | 21.65 | 21.79 | 21.41 | 21.53 | 1,317,479 | -0.13(-0.58%) |
Mar 19, 2007 | 21.86 | 22.06 | 21.61 | 21.65 | 1,512,911 | +0.02(+0.08%) |
Mar 16, 2007 | 22.15 | 22.16 | 21.57 | 21.64 | 1,724,601 | -0.51(-2.29%) |
Mar 15, 2007 | 22.15 | 22.35 | 20.27 | 22.14 | 2,253,780 | +0.03(+0.12%) |
Mar 14, 2007 | 21.46 | 22.18 | 21.38 | 22.12 | 1,772,613 | +0.73(+3.42%) |
Mar 13, 2007 | 21.67 | 22.09 | 21.37 | 21.38 | 1,402,089 | -0.29(-1.33%) |
Mar 12, 2007 | 21.58 | 21.78 | 21.56 | 21.67 | 959,242 | -0.03(-0.12%) |
Mar 09, 2007 | 21.85 | 21.97 | 21.58 | 21.70 | 984,238 | -0.09(-0.41%) |
Mar 08, 2007 | 21.67 | 21.96 | 21.56 | 21.79 | 811,037 | +0.12(+0.54%) |
Mar 07, 2007 | 21.71 | 21.84 | 21.57 | 21.67 | 1,692,859 | -0.14(-0.66%) |
Mar 06, 2007 | 21.94 | 22.12 | 21.69 | 21.82 | 1,115,853 | -0.05(-0.21%) |
Mar 05, 2007 | 22.24 | 22.45 | 21.86 | 21.86 | 1,163,301 | -0.42(-1.91%) |
Mar 02, 2007 | 22.51 | 22.51 | 22.15 | 22.29 | 1,013,437 | -0.29(-1.28%) |
Mar 01, 2007 | 21.93 | 22.86 | 21.63 | 22.58 | 1,335,600 | +0.22(+0.97%) |
Feb 28, 2007 | 22.19 | 22.55 | 21.99 | 22.36 | 1,017,861 | +0.14(+0.65%) |
Feb 27, 2007 | 22.73 | 22.78 | 22.20 | 22.21 | 1,181,550 | -0.94(-4.06%) |
Feb 26, 2007 | 23.42 | 23.42 | 23.01 | 23.16 | 948,926 | -0.38(-1.61%) |
Feb 23, 2007 | 23.22 | 23.69 | 23.18 | 23.54 | 509,096 | +0.14(+0.58%) |
Feb 22, 2007 | 23.55 | 23.73 | 23.26 | 23.40 | 790,465 | -0.22(-0.92%) |
Feb 21, 2007 | 23.54 | 24.18 | 23.52 | 23.62 | 1,411,932 | -0.05(-0.23%) |
Feb 20, 2007 | 23.96 | 23.98 | 23.44 | 23.67 | 437,316 | +0.10(+0.42%) |
Feb 16, 2007 | 23.78 | 23.87 | 23.33 | 23.57 | 771,773 | -0.30(-1.25%) |
Feb 15, 2007 | 23.23 | 24.16 | 23.23 | 23.87 | 1,259,634 | +0.59(+2.52%) |
Feb 14, 2007 | 23.10 | 23.48 | 22.95 | 23.28 | 2,023,817 | +0.53(+2.35%) |
Feb 13, 2007 | 22.93 | 23.06 | 22.72 | 22.75 | 1,012,825 | -0.03(-0.12%) |
Feb 12, 2007 | 22.83 | 22.99 | 22.73 | 22.78 | 897,669 | -0.04(-0.16%) |
Feb 09, 2007 | 22.96 | 23.16 | 22.81 | 22.81 | 1,443,896 | -0.21(-0.90%) |
Feb 08, 2007 | 23.18 | 23.29 | 22.47 | 23.02 | 3,201,678 | -0.46(-1.96%) |
Feb 07, 2007 | 22.59 | 24.32 | 22.53 | 23.48 | 4,239,005 | +0.86(+3.80%) |
Feb 06, 2007 | 22.59 | 22.88 | 22.31 | 22.62 | 2,349,165 | +0.16(+0.72%) |
Feb 05, 2007 | 21.84 | 22.55 | 21.78 | 22.46 | 2,654,203 | +0.61(+2.77%) |
Feb 02, 2007 | 21.26 | 21.90 | 21.26 | 21.85 | 1,818,391 | +0.60(+2.81%) |