Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.73 | 24.36 | 23.68 | 23.99 | 1,451,855 | +0.33(+1.41%) |
Apr 27, 2007 | 23.31 | 23.75 | 23.16 | 23.66 | 1,352,167 | +0.26(+1.11%) |
Apr 26, 2007 | 23.49 | 23.78 | 23.37 | 23.40 | 1,270,575 | -0.30(-1.25%) |
Apr 25, 2007 | 23.56 | 23.79 | 23.52 | 23.70 | 729,643 | +0.15(+0.63%) |
Apr 24, 2007 | 23.59 | 23.65 | 23.42 | 23.55 | 858,737 | -0.05(-0.21%) |
Apr 23, 2007 | 23.80 | 23.86 | 23.52 | 23.60 | 873,116 | -0.15(-0.63%) |
Apr 20, 2007 | 23.72 | 23.81 | 23.61 | 23.75 | 708,801 | +0.26(+1.09%) |
Apr 19, 2007 | 23.27 | 23.75 | 23.12 | 23.49 | 1,058,274 | -0.15(-0.63%) |
Apr 18, 2007 | 23.51 | 23.67 | 23.47 | 23.64 | 802,834 | +0.05(+0.23%) |
Apr 17, 2007 | 23.31 | 23.73 | 23.30 | 23.59 | 770,359 | +0.26(+1.13%) |
Apr 16, 2007 | 23.10 | 23.39 | 22.85 | 23.32 | 1,177,512 | +0.51(+2.22%) |
Apr 13, 2007 | 22.93 | 23.05 | 22.58 | 22.81 | 1,474,959 | -0.12(-0.52%) |
Apr 12, 2007 | 22.64 | 23.04 | 22.47 | 22.93 | 626,401 | +0.14(+0.63%) |
Apr 11, 2007 | 22.81 | 22.99 | 22.73 | 22.79 | 1,027,576 | +0.00(+0.00%) |
Apr 10, 2007 | 23.09 | 23.09 | 22.70 | 22.79 | 1,024,183 | -0.13(-0.56%) |
Apr 09, 2007 | 22.69 | 23.04 | 22.58 | 22.92 | 1,488,693 | +0.32(+1.42%) |
Apr 05, 2007 | 22.33 | 22.66 | 22.23 | 22.60 | 1,024,183 | +0.24(+1.05%) |
Apr 04, 2007 | 22.32 | 22.36 | 22.06 | 22.36 | 794,594 | +0.07(+0.30%) |
Apr 03, 2007 | 22.17 | 22.33 | 21.91 | 22.29 | 1,137,120 | +0.20(+0.90%) |
Apr 02, 2007 | 21.70 | 22.22 | 21.58 | 22.10 | 1,035,493 | +0.53(+2.47%) |
Mar 30, 2007 | 21.72 | 21.83 | 21.48 | 21.56 | 893,636 | -0.20(-0.93%) |
Mar 29, 2007 | 21.96 | 22.05 | 21.64 | 21.77 | 748,385 | +0.02(+0.10%) |
Mar 28, 2007 | 21.56 | 21.80 | 21.37 | 21.75 | 956,486 | -0.01(-0.06%) |
Mar 27, 2007 | 21.99 | 22.08 | 21.68 | 21.76 | 816,567 | -0.36(-1.62%) |
Mar 26, 2007 | 22.30 | 22.30 | 21.91 | 22.12 | 752,263 | +0.04(+0.17%) |
Mar 23, 2007 | 21.95 | 22.12 | 21.86 | 22.08 | 687,312 | +0.13(+0.58%) |
Mar 22, 2007 | 22.21 | 22.22 | 21.88 | 21.95 | 961,252 | -0.29(-1.30%) |
Mar 21, 2007 | 21.95 | 22.24 | 21.89 | 22.24 | 881,033 | +0.31(+1.43%) |
Mar 20, 2007 | 21.98 | 22.11 | 21.68 | 21.93 | 639,488 | +0.05(+0.23%) |
Mar 19, 2007 | 21.78 | 21.96 | 21.77 | 21.88 | 761,149 | +0.35(+1.65%) |
Mar 16, 2007 | 21.47 | 21.98 | 21.46 | 21.52 | 911,247 | +0.06(+0.27%) |
Mar 15, 2007 | 21.33 | 21.70 | 21.29 | 21.46 | 728,351 | +0.16(+0.76%) |
Mar 14, 2007 | 21.17 | 21.40 | 20.90 | 21.30 | 1,213,703 | +0.08(+0.39%) |
Mar 13, 2007 | 21.89 | 21.95 | 21.18 | 21.22 | 969,896 | -0.67(-3.05%) |
Mar 12, 2007 | 21.96 | 22.11 | 21.71 | 21.89 | 648,213 | -0.12(-0.56%) |
Mar 09, 2007 | 22.01 | 22.12 | 21.88 | 22.01 | 798,633 | +0.20(+0.93%) |
Mar 08, 2007 | 21.82 | 21.91 | 21.75 | 21.81 | 1,068,938 | +0.01(+0.04%) |
Mar 07, 2007 | 21.87 | 21.97 | 21.71 | 21.80 | 1,018,205 | -0.06(-0.26%) |
Mar 06, 2007 | 21.85 | 22.15 | 21.75 | 21.86 | 1,491,601 | +0.42(+1.96%) |
Mar 05, 2007 | 21.47 | 22.08 | 20.99 | 21.44 | 1,839,137 | -0.34(-1.55%) |
Mar 02, 2007 | 22.38 | 22.58 | 21.77 | 21.78 | 1,434,567 | -0.61(-2.71%) |
Mar 01, 2007 | 21.64 | 22.51 | 20.66 | 22.38 | 2,187,337 | +0.20(+0.89%) |
Feb 28, 2007 | 22.60 | 23.03 | 22.15 | 22.19 | 1,254,257 | -0.31(-1.36%) |
Feb 27, 2007 | 23.32 | 23.32 | 21.95 | 22.49 | 2,705,951 | -1.05(-4.47%) |
Feb 26, 2007 | 23.52 | 24.12 | 23.41 | 23.54 | 2,623,276 | +0.70(+3.05%) |
Feb 23, 2007 | 22.92 | 22.99 | 22.58 | 22.85 | 645,305 | +0.24(+1.06%) |
Feb 22, 2007 | 22.94 | 23.08 | 22.36 | 22.61 | 1,047,772 | -0.34(-1.47%) |
Feb 21, 2007 | 22.45 | 22.95 | 22.32 | 22.95 | 1,199,970 | +0.48(+2.13%) |
Feb 20, 2007 | 21.99 | 22.65 | 21.75 | 22.47 | 1,310,806 | +0.02(+0.09%) |
Feb 16, 2007 | 22.17 | 22.46 | 22.12 | 22.45 | 1,347,159 | +0.23(+1.02%) |
Feb 15, 2007 | 21.89 | 22.23 | 21.83 | 22.22 | 1,165,394 | +0.21(+0.94%) |
Feb 14, 2007 | 21.41 | 22.24 | 21.41 | 22.01 | 1,828,900 | +0.70(+3.29%) |
Feb 13, 2007 | 20.97 | 21.39 | 20.77 | 21.31 | 2,071,634 | +0.76(+3.67%) |
Feb 12, 2007 | 20.46 | 20.90 | 20.42 | 20.56 | 885,098 | -0.01(-0.06%) |
Feb 09, 2007 | 20.45 | 21.18 | 20.33 | 20.57 | 2,260,991 | +0.31(+1.53%) |
Feb 08, 2007 | 20.59 | 20.59 | 20.22 | 20.26 | 607,336 | -0.34(-1.64%) |
Feb 07, 2007 | 20.97 | 20.99 | 20.36 | 20.60 | 767,612 | -0.26(-1.25%) |
Feb 06, 2007 | 20.72 | 20.94 | 20.67 | 20.86 | 980,559 | +0.28(+1.34%) |
Feb 05, 2007 | 20.14 | 20.60 | 20.02 | 20.58 | 704,439 | +0.42(+2.07%) |
Feb 02, 2007 | 20.00 | 20.23 | 19.93 | 20.16 | 633,833 | +0.14(+0.70%) |