Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.42 | 23.64 | 22.78 | 22.80 | 1,049,357 | -0.14(-0.61%) |
Apr 27, 2007 | 22.83 | 23.12 | 22.65 | 22.94 | 1,463,955 | +0.08(+0.37%) |
Apr 26, 2007 | 22.56 | 22.94 | 22.50 | 22.86 | 1,579,092 | +0.25(+1.12%) |
Apr 25, 2007 | 22.66 | 22.73 | 22.45 | 22.60 | 1,164,494 | +0.05(+0.22%) |
Apr 24, 2007 | 22.63 | 22.63 | 22.28 | 22.55 | 411,227 | -0.08(-0.35%) |
Apr 23, 2007 | 22.58 | 22.67 | 22.54 | 22.63 | 842,679 | +0.06(+0.25%) |
Apr 20, 2007 | 22.07 | 22.59 | 22.07 | 22.58 | 1,588,317 | +0.51(+2.30%) |
Apr 19, 2007 | 22.07 | 22.28 | 21.93 | 22.07 | 1,054,147 | -0.15(-0.68%) |
Apr 18, 2007 | 22.51 | 22.53 | 22.21 | 22.22 | 724,881 | -0.41(-1.82%) |
Apr 17, 2007 | 22.62 | 22.71 | 22.42 | 22.63 | 842,679 | -0.02(-0.07%) |
Apr 16, 2007 | 22.76 | 22.83 | 22.54 | 22.65 | 696,141 | -0.03(-0.15%) |
Apr 13, 2007 | 22.32 | 22.74 | 22.11 | 22.68 | 1,335,513 | +0.25(+1.13%) |
Apr 12, 2007 | 22.57 | 22.57 | 22.27 | 22.43 | 516,252 | -0.11(-0.50%) |
Apr 11, 2007 | 22.67 | 22.67 | 22.41 | 22.54 | 1,228,360 | -0.07(-0.32%) |
Apr 10, 2007 | 22.21 | 22.63 | 22.21 | 22.61 | 1,864,006 | +0.41(+1.83%) |
Apr 09, 2007 | 22.34 | 22.49 | 22.18 | 22.21 | 1,051,131 | +0.08(+0.38%) |
Apr 05, 2007 | 22.20 | 22.20 | 22.05 | 22.12 | 2,292,975 | -0.08(-0.36%) |
Apr 04, 2007 | 22.55 | 22.55 | 21.83 | 22.20 | 4,558,097 | -0.54(-2.36%) |
Apr 03, 2007 | 22.52 | 22.86 | 22.52 | 22.74 | 1,430,071 | +0.29(+1.31%) |
Apr 02, 2007 | 22.49 | 22.69 | 22.27 | 22.45 | 3,008,631 | -0.05(-0.20%) |
Mar 30, 2007 | 22.15 | 22.63 | 22.10 | 22.49 | 1,666,376 | +0.45(+2.02%) |
Mar 29, 2007 | 22.10 | 22.16 | 21.99 | 22.05 | 533,992 | +0.07(+0.31%) |
Mar 28, 2007 | 21.98 | 22.07 | 21.93 | 21.98 | 1,771,933 | -0.15(-0.66%) |
Mar 27, 2007 | 22.37 | 22.41 | 22.01 | 22.12 | 945,752 | -0.28(-1.23%) |
Mar 26, 2007 | 22.58 | 22.58 | 22.03 | 22.40 | 1,071,710 | -0.10(-0.45%) |
Mar 23, 2007 | 22.35 | 22.67 | 22.27 | 22.50 | 970,589 | +0.21(+0.96%) |
Mar 22, 2007 | 22.39 | 22.39 | 22.03 | 22.29 | 682,304 | -0.05(-0.20%) |
Mar 21, 2007 | 21.93 | 22.45 | 21.78 | 22.33 | 611,696 | +0.42(+1.93%) |
Mar 20, 2007 | 21.53 | 21.95 | 21.53 | 21.91 | 1,163,075 | +0.42(+1.97%) |
Mar 19, 2007 | 21.46 | 21.59 | 21.32 | 21.49 | 487,512 | +0.07(+0.34%) |
Mar 16, 2007 | 21.41 | 21.52 | 21.15 | 21.41 | 1,592,220 | +0.01(+0.05%) |
Mar 15, 2007 | 21.28 | 21.63 | 21.23 | 21.40 | 1,308,193 | +0.13(+0.61%) |
Mar 14, 2007 | 21.30 | 21.44 | 21.19 | 21.27 | 934,575 | -0.02(-0.11%) |
Mar 13, 2007 | 21.79 | 21.70 | 21.22 | 21.30 | 617,905 | -0.50(-2.28%) |
Mar 12, 2007 | 21.67 | 21.96 | 21.66 | 21.79 | 575,505 | +0.09(+0.42%) |
Mar 09, 2007 | 21.87 | 21.98 | 21.65 | 21.70 | 610,454 | -0.06(-0.26%) |
Mar 08, 2007 | 21.81 | 22.12 | 21.70 | 21.76 | 842,502 | +0.06(+0.26%) |
Mar 07, 2007 | 21.73 | 21.79 | 21.48 | 21.70 | 1,193,943 | +0.16(+0.76%) |
Mar 06, 2007 | 21.13 | 21.61 | 21.13 | 21.54 | 1,218,070 | +0.55(+2.63%) |
Mar 05, 2007 | 21.56 | 21.84 | 20.91 | 20.99 | 1,629,830 | -0.72(-3.30%) |
Mar 02, 2007 | 21.99 | 22.07 | 21.64 | 21.70 | 939,365 | -0.35(-1.58%) |
Mar 01, 2007 | 22.34 | 22.78 | 21.94 | 22.05 | 1,429,003 | -0.29(-1.31%) |
Feb 28, 2007 | 21.98 | 22.37 | 21.56 | 22.34 | 1,747,805 | +1.32(+6.27%) |
Feb 27, 2007 | 21.56 | 21.68 | 21.03 | 21.03 | 1,124,932 | -0.76(-3.49%) |
Feb 26, 2007 | 22.04 | 22.16 | 21.73 | 21.79 | 1,276,512 | -0.21(-0.97%) |
Feb 23, 2007 | 22.06 | 22.06 | 21.60 | 22.00 | 1,117,836 | -0.06(-0.26%) |
Feb 22, 2007 | 22.25 | 22.25 | 21.94 | 22.06 | 337,426 | -0.21(-0.94%) |
Feb 21, 2007 | 22.04 | 22.27 | 21.98 | 22.27 | 550,491 | +0.24(+1.10%) |
Feb 20, 2007 | 21.50 | 22.25 | 21.32 | 22.02 | 894,659 | +0.64(+3.01%) |
Feb 16, 2007 | 21.42 | 21.45 | 20.90 | 21.38 | 722,930 | -0.04(-0.18%) |
Feb 15, 2007 | 21.42 | 21.82 | 21.38 | 21.42 | 791,941 | +0.02(+0.11%) |
Feb 14, 2007 | 21.08 | 21.51 | 21.04 | 21.40 | 639,150 | +0.37(+1.77%) |
Feb 13, 2007 | 20.79 | 21.07 | 20.69 | 21.03 | 851,727 | +0.24(+1.17%) |
Feb 12, 2007 | 20.97 | 20.97 | 20.66 | 20.78 | 448,660 | -0.29(-1.36%) |
Feb 09, 2007 | 21.44 | 21.56 | 20.69 | 21.07 | 792,118 | -0.37(-1.73%) |
Feb 08, 2007 | 21.42 | 21.61 | 21.32 | 21.44 | 374,859 | +0.02(+0.11%) |
Feb 07, 2007 | 21.22 | 21.62 | 21.11 | 21.42 | 917,367 | +0.24(+1.12%) |
Feb 06, 2007 | 21.15 | 21.37 | 21.15 | 21.18 | 949,655 | +0.13(+0.62%) |
Feb 05, 2007 | 20.99 | 21.27 | 20.97 | 21.05 | 532,218 | +0.10(+0.46%) |
Feb 02, 2007 | 20.66 | 21.09 | 20.66 | 20.96 | 1,355,915 | +0.33(+1.61%) |