Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.67 | 22.70 | 22.53 | 22.55 | 511,501 | -0.01(-0.03%) |
Apr 27, 2007 | 22.39 | 22.68 | 22.34 | 22.55 | 489,262 | -0.30(-1.31%) |
Apr 26, 2007 | 23.00 | 23.12 | 22.85 | 22.85 | 164,569 | -0.32(-1.37%) |
Apr 25, 2007 | 23.01 | 23.20 | 22.86 | 23.17 | 203,766 | +0.30(+1.31%) |
Apr 24, 2007 | 22.96 | 23.08 | 22.86 | 22.87 | 192,368 | -0.15(-0.67%) |
Apr 23, 2007 | 23.03 | 23.10 | 22.99 | 23.03 | 230,175 | -0.04(-0.16%) |
Apr 20, 2007 | 23.21 | 23.26 | 23.03 | 23.06 | 189,867 | +0.05(+0.23%) |
Apr 19, 2007 | 23.08 | 23.15 | 23.00 | 23.01 | 212,940 | -0.18(-0.79%) |
Apr 18, 2007 | 22.90 | 23.20 | 22.88 | 23.19 | 309,402 | +0.31(+1.34%) |
Apr 17, 2007 | 22.85 | 22.91 | 22.79 | 22.89 | 230,731 | +0.09(+0.38%) |
Apr 16, 2007 | 22.58 | 22.82 | 22.49 | 22.80 | 251,580 | +0.31(+1.38%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.36 | 22.49 | 197,650 | -0.05(-0.21%) |
Apr 12, 2007 | 22.40 | 22.55 | 22.37 | 22.54 | 210,160 | +0.12(+0.55%) |
Apr 11, 2007 | 22.23 | 22.44 | 22.22 | 22.41 | 276,877 | +0.22(+0.99%) |
Apr 10, 2007 | 22.14 | 22.23 | 22.07 | 22.20 | 194,870 | +0.15(+0.69%) |
Apr 09, 2007 | 21.94 | 22.12 | 21.91 | 22.04 | 138,160 | +0.10(+0.46%) |
Apr 05, 2007 | 21.87 | 22.01 | 21.84 | 21.94 | 272,152 | +0.17(+0.79%) |
Apr 04, 2007 | 21.90 | 21.92 | 21.72 | 21.77 | 125,373 | -0.07(-0.31%) |
Apr 03, 2007 | 21.77 | 21.92 | 21.73 | 21.84 | 136,770 | +0.05(+0.21%) |
Apr 02, 2007 | 21.81 | 21.88 | 21.72 | 21.79 | 168,739 | +0.00(+0.00%) |
Mar 30, 2007 | 21.81 | 21.88 | 21.63 | 21.79 | 243,519 | -0.08(-0.38%) |
Mar 29, 2007 | 22.08 | 22.10 | 21.75 | 21.87 | 255,472 | -0.15(-0.67%) |
Mar 28, 2007 | 22.21 | 22.30 | 22.00 | 22.02 | 249,356 | -0.33(-1.50%) |
Mar 27, 2007 | 22.33 | 22.40 | 22.23 | 22.36 | 307,734 | +0.05(+0.21%) |
Mar 26, 2007 | 22.27 | 22.36 | 22.18 | 22.31 | 298,283 | +0.04(+0.19%) |
Mar 23, 2007 | 22.06 | 22.31 | 22.06 | 22.27 | 194,036 | +0.18(+0.83%) |
Mar 22, 2007 | 22.20 | 22.29 | 22.04 | 22.08 | 237,125 | -0.10(-0.44%) |
Mar 21, 2007 | 21.65 | 22.24 | 21.65 | 22.18 | 434,220 | +0.53(+2.43%) |
Mar 20, 2007 | 21.57 | 21.68 | 21.54 | 21.66 | 268,260 | +0.27(+1.26%) |
Mar 19, 2007 | 21.38 | 21.43 | 21.33 | 21.39 | 138,994 | +0.18(+0.83%) |
Mar 16, 2007 | 21.21 | 21.44 | 21.15 | 21.21 | 207,102 | +0.06(+0.31%) |
Mar 15, 2007 | 21.06 | 21.27 | 21.06 | 21.14 | 154,840 | +0.15(+0.70%) |
Mar 14, 2007 | 21.01 | 21.21 | 20.90 | 21.00 | 220,723 | -0.04(-0.20%) |
Mar 13, 2007 | 21.26 | 21.31 | 21.01 | 21.04 | 174,299 | -0.22(-1.03%) |
Mar 12, 2007 | 21.34 | 21.36 | 21.22 | 21.26 | 161,790 | -0.05(-0.24%) |
Mar 09, 2007 | 21.26 | 21.35 | 21.23 | 21.31 | 110,917 | +0.13(+0.63%) |
Mar 08, 2007 | 21.11 | 21.22 | 21.10 | 21.18 | 186,809 | +0.08(+0.37%) |
Mar 07, 2007 | 21.26 | 21.26 | 21.04 | 21.10 | 225,171 | -0.18(-0.83%) |
Mar 06, 2007 | 21.50 | 21.53 | 21.26 | 21.27 | 249,912 | +0.10(+0.49%) |
Mar 05, 2007 | 21.17 | 21.23 | 21.09 | 21.17 | 179,859 | -0.15(-0.73%) |
Mar 02, 2007 | 21.35 | 21.46 | 21.17 | 21.32 | 326,638 | -0.18(-0.84%) |
Mar 01, 2007 | 21.31 | 21.68 | 21.17 | 21.50 | 349,433 | -0.28(-1.30%) |
Feb 28, 2007 | 22.11 | 22.18 | 21.63 | 21.79 | 332,475 | -0.33(-1.48%) |
Feb 27, 2007 | 22.26 | 22.37 | 22.08 | 22.12 | 184,307 | -0.24(-1.08%) |
Feb 26, 2007 | 22.38 | 22.43 | 22.34 | 22.36 | 183,428 | -0.04(-0.16%) |
Feb 23, 2007 | 22.40 | 22.51 | 22.34 | 22.39 | 278,267 | +0.04(+0.19%) |
Feb 22, 2007 | 22.31 | 22.41 | 22.28 | 22.35 | 438,667 | +0.06(+0.29%) |
Feb 21, 2007 | 22.12 | 22.32 | 22.11 | 22.29 | 243,797 | +0.26(+1.16%) |
Feb 20, 2007 | 21.94 | 22.07 | 21.89 | 22.03 | 160,956 | -0.04(-0.18%) |
Feb 16, 2007 | 22.11 | 22.11 | 21.98 | 22.07 | 160,678 | -0.07(-0.32%) |
Feb 15, 2007 | 22.11 | 22.20 | 22.00 | 22.14 | 149,002 | +0.07(+0.33%) |
Feb 14, 2007 | 22.09 | 22.14 | 21.95 | 22.07 | 151,048 | +0.00(+0.00%) |
Feb 13, 2007 | 21.90 | 22.08 | 21.90 | 22.07 | 137,048 | +0.25(+1.15%) |
Feb 12, 2007 | 21.85 | 21.93 | 21.77 | 21.82 | 268,538 | -0.04(-0.18%) |
Feb 09, 2007 | 21.73 | 21.89 | 21.70 | 21.86 | 215,720 | +0.18(+0.83%) |
Feb 08, 2007 | 21.57 | 21.69 | 21.53 | 21.68 | 239,905 | +0.02(+0.10%) |
Feb 07, 2007 | 21.66 | 21.68 | 21.59 | 21.66 | 219,611 | +0.08(+0.35%) |
Feb 06, 2007 | 21.56 | 21.60 | 21.49 | 21.58 | 93,404 | +0.04(+0.20%) |
Feb 05, 2007 | 21.43 | 21.55 | 21.37 | 21.54 | 159,288 | +0.14(+0.66%) |
Feb 02, 2007 | 21.44 | 21.57 | 21.39 | 21.40 | 265,480 | -0.12(-0.57%) |