Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.10 | 23.88 | 22.71 | 23.77 | 17,353 | +0.20(+0.85%) |
Apr 27, 2007 | 22.07 | 23.57 | 21.84 | 23.57 | 5,725 | +0.31(+1.35%) |
Apr 26, 2007 | 22.92 | 23.36 | 22.92 | 23.25 | 17,266 | +0.07(+0.30%) |
Apr 25, 2007 | 22.86 | 23.43 | 22.86 | 23.19 | 17,287 | +0.17(+0.74%) |
Apr 24, 2007 | 22.75 | 23.02 | 22.68 | 23.02 | 4,582 | +0.48(+2.12%) |
Apr 23, 2007 | 22.93 | 22.98 | 22.54 | 22.54 | 18,263 | -0.09(-0.39%) |
Apr 20, 2007 | 22.88 | 22.94 | 22.51 | 22.63 | 12,781 | -0.08(-0.36%) |
Apr 19, 2007 | 22.61 | 22.78 | 22.61 | 22.71 | 3,381 | +0.09(+0.39%) |
Apr 18, 2007 | 22.73 | 22.78 | 22.59 | 22.62 | 14,730 | +0.06(+0.25%) |
Apr 17, 2007 | 22.83 | 22.93 | 21.84 | 22.56 | 20,758 | -0.11(-0.48%) |
Apr 16, 2007 | 22.60 | 22.69 | 22.60 | 22.67 | 9,468 | +0.19(+0.85%) |
Apr 13, 2007 | 22.78 | 22.78 | 22.46 | 22.48 | 17,608 | -0.06(-0.28%) |
Apr 12, 2007 | 22.59 | 22.69 | 22.52 | 22.54 | 52,217 | -0.08(-0.36%) |
Apr 11, 2007 | 22.63 | 22.69 | 22.55 | 22.63 | 21,544 | +0.18(+0.81%) |
Apr 10, 2007 | 22.66 | 22.66 | 22.32 | 22.44 | 13,396 | -0.18(-0.78%) |
Apr 09, 2007 | 22.62 | 22.69 | 22.59 | 22.62 | 34,990 | +0.15(+0.67%) |
Apr 05, 2007 | 22.29 | 22.54 | 22.25 | 22.47 | 21,829 | +0.16(+0.70%) |
Apr 04, 2007 | 21.82 | 22.31 | 21.82 | 22.31 | 8,440 | +0.04(+0.17%) |
Apr 03, 2007 | 22.29 | 22.35 | 22.19 | 22.27 | 8,126 | +0.16(+0.74%) |
Apr 02, 2007 | 22.20 | 22.32 | 22.00 | 22.11 | 12,949 | +0.02(+0.09%) |
Mar 30, 2007 | 22.15 | 22.15 | 22.02 | 22.09 | 32,263 | +0.09(+0.42%) |
Mar 29, 2007 | 22.02 | 22.02 | 22.00 | 22.00 | 662 | -0.13(-0.57%) |
Mar 28, 2007 | 21.99 | 22.15 | 21.99 | 22.12 | 1,441 | +0.11(+0.49%) |
Mar 27, 2007 | 22.30 | 22.30 | 22.02 | 22.02 | 5,848 | -0.10(-0.45%) |
Mar 26, 2007 | 22.23 | 22.31 | 22.12 | 22.12 | 7,009 | +0.04(+0.20%) |
Mar 23, 2007 | 22.31 | 22.31 | 22.00 | 22.07 | 13,872 | -0.24(-1.07%) |
Mar 22, 2007 | 22.31 | 22.31 | 22.19 | 22.31 | 16,505 | +0.00(+0.00%) |
Mar 21, 2007 | 22.10 | 22.31 | 22.08 | 22.31 | 7,987 | +0.07(+0.31%) |
Mar 20, 2007 | 22.31 | 22.31 | 22.14 | 22.24 | 9,016 | -0.07(-0.31%) |
Mar 19, 2007 | 22.31 | 22.31 | 22.16 | 22.31 | 5,734 | +0.01(+0.03%) |
Mar 16, 2007 | 22.15 | 22.31 | 22.03 | 22.31 | 9,920 | +0.26(+1.20%) |
Mar 15, 2007 | 21.86 | 22.15 | 21.86 | 22.04 | 9,142 | +0.02(+0.09%) |
Mar 14, 2007 | 21.17 | 22.10 | 21.17 | 22.02 | 32,543 | +0.76(+3.58%) |
Mar 13, 2007 | 21.40 | 21.47 | 21.02 | 21.26 | 26,951 | -0.14(-0.65%) |
Mar 12, 2007 | 21.60 | 22.15 | 21.17 | 21.40 | 13,291 | -0.35(-1.59%) |
Mar 09, 2007 | 21.83 | 21.87 | 21.73 | 21.75 | 22,815 | -0.09(-0.43%) |
Mar 08, 2007 | 21.76 | 21.85 | 21.73 | 21.84 | 13,998 | +0.11(+0.52%) |
Mar 07, 2007 | 21.82 | 21.82 | 21.19 | 21.73 | 10,664 | +0.01(+0.06%) |
Mar 06, 2007 | 20.77 | 21.71 | 20.74 | 21.71 | 8,255 | +0.85(+4.10%) |
Mar 05, 2007 | 21.02 | 21.02 | 20.86 | 20.86 | 1,716 | -0.54(-2.53%) |
Mar 02, 2007 | 21.87 | 21.87 | 21.23 | 21.40 | 17,541 | -0.43(-1.99%) |
Mar 01, 2007 | 21.97 | 21.97 | 21.73 | 21.83 | 12,607 | -0.11(-0.52%) |
Feb 28, 2007 | 21.39 | 21.95 | 21.08 | 21.95 | 20,138 | +0.38(+1.75%) |
Feb 27, 2007 | 22.00 | 22.00 | 21.39 | 21.57 | 11,938 | -0.74(-3.30%) |
Feb 26, 2007 | 22.56 | 22.56 | 21.91 | 22.31 | 19,624 | -0.09(-0.42%) |
Feb 23, 2007 | 22.52 | 22.53 | 22.29 | 22.40 | 1,212 | +0.22(+0.99%) |
Feb 22, 2007 | 22.20 | 22.31 | 22.00 | 22.18 | 2,751 | +0.18(+0.83%) |
Feb 21, 2007 | 21.96 | 22.13 | 21.95 | 22.00 | 4,199 | +0.03(+0.14%) |
Feb 20, 2007 | 21.97 | 21.97 | 21.96 | 21.97 | 1,045 | +0.13(+0.60%) |
Feb 16, 2007 | 21.68 | 21.83 | 21.64 | 21.83 | 948 | +0.29(+1.34%) |
Feb 15, 2007 | 21.16 | 21.68 | 21.16 | 21.54 | 2,206 | +0.24(+1.12%) |
Feb 14, 2007 | 21.43 | 21.43 | 21.00 | 21.31 | 1,500 | -0.12(-0.56%) |
Feb 13, 2007 | 21.43 | 21.43 | 21.31 | 21.43 | 2,691 | +0.02(+0.09%) |
Feb 12, 2007 | 21.46 | 21.46 | 21.11 | 21.41 | 4,811 | +0.09(+0.44%) |
Feb 09, 2007 | 21.08 | 21.31 | 20.91 | 21.31 | 4,347 | +0.38(+1.83%) |
Feb 08, 2007 | 21.02 | 21.02 | 20.73 | 20.93 | 22,772 | -0.03(-0.15%) |
Feb 07, 2007 | 21.21 | 21.21 | 20.83 | 20.96 | 7,514 | -0.20(-0.95%) |
Feb 06, 2007 | 21.38 | 21.89 | 21.05 | 21.16 | 19,321 | -0.04(-0.18%) |
Feb 05, 2007 | 21.29 | 21.43 | 20.85 | 21.20 | 8,406 | +0.14(+0.69%) |
Feb 02, 2007 | 21.20 | 21.26 | 21.05 | 21.05 | 22,510 | -0.23(-1.06%) |