Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.76 | 22.85 | 22.68 | 22.70 | 805,599 | -0.01(-0.06%) |
Apr 27, 2007 | 22.67 | 22.79 | 22.60 | 22.71 | 1,076,945 | +0.04(+0.19%) |
Apr 26, 2007 | 22.68 | 22.76 | 22.58 | 22.67 | 878,433 | +0.01(+0.03%) |
Apr 25, 2007 | 22.60 | 22.69 | 22.52 | 22.66 | 676,600 | +0.29(+1.29%) |
Apr 24, 2007 | 22.35 | 22.44 | 22.12 | 22.37 | 821,023 | -0.01(-0.06%) |
Apr 23, 2007 | 22.45 | 23.41 | 15.78 | 22.39 | 1,600,684 | -0.13(-0.58%) |
Apr 20, 2007 | 25.75 | 22.62 | 22.45 | 22.52 | 1,199,787 | +0.27(+1.23%) |
Apr 19, 2007 | 22.16 | 22.34 | 22.04 | 22.24 | 908,036 | -0.20(-0.90%) |
Apr 18, 2007 | 22.30 | 22.46 | 22.21 | 22.45 | 3,700,900 | -0.01(-0.06%) |
Apr 17, 2007 | 22.51 | 22.59 | 22.42 | 22.46 | 1,314,329 | -0.01(-0.03%) |
Apr 16, 2007 | 22.33 | 22.51 | 22.29 | 22.47 | 1,106,687 | +0.40(+1.80%) |
Apr 13, 2007 | 22.02 | 22.07 | 21.88 | 22.07 | 689,604 | +0.17(+0.76%) |
Apr 12, 2007 | 21.65 | 21.92 | 21.52 | 21.90 | 2,977,403 | +0.24(+1.10%) |
Apr 11, 2007 | 21.86 | 21.86 | 21.61 | 21.66 | 2,804,484 | -0.13(-0.60%) |
Apr 10, 2007 | 21.65 | 21.80 | 21.61 | 21.79 | 1,495,964 | +0.19(+0.87%) |
Apr 09, 2007 | 21.66 | 21.69 | 21.55 | 21.61 | 450,836 | -0.08(-0.37%) |
Apr 05, 2007 | 21.49 | 21.69 | 21.41 | 21.69 | 1,145,283 | +0.32(+1.49%) |
Apr 04, 2007 | 21.30 | 21.43 | 21.24 | 21.37 | 616,286 | +0.09(+0.41%) |
Apr 03, 2007 | 21.20 | 21.32 | 21.14 | 21.28 | 1,869,748 | +0.21(+0.99%) |
Apr 02, 2007 | 20.99 | 21.08 | 20.88 | 21.07 | 797,091 | +0.23(+1.11%) |
Mar 30, 2007 | 20.85 | 20.94 | 20.78 | 20.84 | 844,955 | +0.03(+0.14%) |
Mar 29, 2007 | 20.70 | 20.87 | 20.69 | 20.81 | 379,178 | +0.33(+1.59%) |
Mar 28, 2007 | 20.52 | 20.67 | 20.49 | 20.49 | 434,236 | -0.29(-1.39%) |
Mar 27, 2007 | 20.68 | 20.93 | 20.61 | 20.78 | 358,566 | +0.06(+0.28%) |
Mar 26, 2007 | 20.75 | 20.78 | 20.47 | 20.72 | 765,550 | -0.01(-0.07%) |
Mar 23, 2007 | 20.71 | 20.78 | 20.65 | 20.73 | 1,083,723 | +0.09(+0.42%) |
Mar 22, 2007 | 20.75 | 20.75 | 20.57 | 20.65 | 1,070,858 | +0.01(+0.03%) |
Mar 21, 2007 | 20.23 | 20.96 | 20.15 | 20.64 | 539,510 | +0.44(+2.18%) |
Mar 20, 2007 | 19.99 | 20.20 | 19.94 | 20.20 | 272,936 | +0.17(+0.87%) |
Mar 19, 2007 | 20.02 | 20.05 | 19.92 | 20.02 | 614,211 | +0.27(+1.39%) |
Mar 16, 2007 | 19.72 | 19.94 | 19.70 | 19.75 | 1,328,301 | +0.12(+0.59%) |
Mar 15, 2007 | 19.48 | 19.68 | 19.42 | 19.63 | 607,433 | +0.12(+0.59%) |
Mar 14, 2007 | 19.39 | 19.52 | 19.16 | 19.52 | 1,885,656 | +0.01(+0.07%) |
Mar 13, 2007 | 20.01 | 19.93 | 19.48 | 19.50 | 1,230,497 | -0.51(-2.53%) |
Mar 12, 2007 | 19.82 | 20.08 | 19.80 | 20.01 | 444,888 | +0.15(+0.76%) |
Mar 09, 2007 | 19.86 | 19.95 | 19.76 | 19.86 | 270,446 | +0.00(+0.00%) |
Mar 08, 2007 | 19.76 | 19.89 | 19.73 | 19.86 | 497,317 | +0.30(+1.52%) |
Mar 07, 2007 | 19.56 | 19.80 | 19.52 | 19.56 | 578,105 | +0.04(+0.22%) |
Mar 06, 2007 | 19.43 | 19.68 | 19.30 | 19.52 | 912,325 | +0.48(+2.54%) |
Mar 05, 2007 | 18.99 | 19.38 | 18.96 | 19.03 | 884,519 | -0.36(-1.86%) |
Mar 02, 2007 | 19.46 | 19.60 | 19.38 | 19.39 | 655,435 | -0.21(-1.07%) |
Mar 01, 2007 | 19.55 | 19.91 | 18.96 | 19.60 | 1,999,489 | -0.35(-1.74%) |
Feb 28, 2007 | 19.92 | 20.10 | 19.83 | 19.95 | 1,749,672 | +0.09(+0.44%) |
Feb 27, 2007 | 20.44 | 20.44 | 19.58 | 19.86 | 1,574,401 | -0.94(-4.52%) |
Feb 26, 2007 | 20.88 | 20.88 | 20.74 | 20.80 | 475,861 | +0.07(+0.35%) |
Feb 23, 2007 | 20.68 | 20.78 | 20.64 | 20.73 | 496,349 | +0.12(+0.56%) |
Feb 22, 2007 | 20.56 | 20.71 | 20.56 | 20.62 | 513,779 | +0.05(+0.25%) |
Feb 21, 2007 | 20.51 | 20.57 | 20.44 | 20.57 | 807,051 | -0.12(-0.56%) |
Feb 20, 2007 | 20.53 | 20.74 | 20.48 | 20.68 | 1,285,694 | +0.11(+0.53%) |
Feb 16, 2007 | 20.51 | 20.57 | 20.43 | 20.57 | 401,865 | +0.00(+0.00%) |
Feb 15, 2007 | 20.59 | 20.62 | 20.49 | 20.57 | 305,999 | +0.02(+0.11%) |
Feb 14, 2007 | 20.39 | 20.56 | 20.35 | 20.55 | 470,995 | +0.33(+1.64%) |
Feb 13, 2007 | 20.11 | 20.23 | 20.04 | 20.22 | 221,320 | +0.23(+1.16%) |
Feb 12, 2007 | 20.05 | 20.05 | 19.90 | 19.99 | 533,850 | -0.07(-0.36%) |
Feb 09, 2007 | 20.17 | 20.17 | 20.00 | 20.06 | 703,991 | -0.13(-0.64%) |
Feb 08, 2007 | 20.08 | 20.20 | 20.01 | 20.19 | 378,072 | +0.01(+0.04%) |
Feb 07, 2007 | 20.15 | 20.25 | 20.11 | 20.18 | 1,265,081 | +0.14(+0.72%) |
Feb 06, 2007 | 19.97 | 20.06 | 19.91 | 20.04 | 584,607 | +0.07(+0.36%) |
Feb 05, 2007 | 19.97 | 19.97 | 19.88 | 19.97 | 534,806 | -0.09(-0.43%) |
Feb 02, 2007 | 20.05 | 20.07 | 19.95 | 20.05 | 2,007,807 | -0.03(-0.14%) |