Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.23 | 22.61 | 22.23 | 22.31 | 808,061 | +0.07(+0.32%) |
Apr 27, 2007 | 23.26 | 23.26 | 22.14 | 22.24 | 890,584 | -1.05(-4.50%) |
Apr 26, 2007 | 21.27 | 24.58 | 21.27 | 23.29 | 2,969,229 | +2.55(+12.30%) |
Apr 25, 2007 | 20.75 | 20.96 | 20.68 | 20.74 | 464,808 | +0.06(+0.28%) |
Apr 24, 2007 | 20.74 | 20.81 | 20.28 | 20.68 | 682,045 | +0.01(+0.04%) |
Apr 23, 2007 | 21.04 | 21.18 | 20.51 | 20.67 | 472,614 | -0.45(-2.14%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.89 | 21.13 | 266,751 | +0.51(+2.46%) |
Apr 19, 2007 | 20.36 | 20.79 | 20.33 | 20.62 | 500,939 | +0.09(+0.44%) |
Apr 18, 2007 | 21.13 | 21.13 | 20.50 | 20.53 | 1,024,183 | -0.60(-2.82%) |
Apr 17, 2007 | 21.25 | 21.25 | 20.85 | 21.13 | 320,949 | -0.07(-0.34%) |
Apr 16, 2007 | 20.98 | 21.21 | 20.96 | 21.20 | 247,570 | +0.35(+1.68%) |
Apr 13, 2007 | 20.94 | 20.94 | 20.77 | 20.85 | 593,500 | -0.11(-0.51%) |
Apr 12, 2007 | 20.67 | 21.00 | 20.49 | 20.96 | 496,925 | +0.26(+1.26%) |
Apr 11, 2007 | 20.94 | 21.01 | 20.53 | 20.70 | 577,887 | -0.31(-1.47%) |
Apr 10, 2007 | 20.95 | 21.23 | 20.93 | 21.01 | 206,531 | +0.03(+0.15%) |
Apr 09, 2007 | 20.85 | 21.09 | 20.72 | 20.97 | 349,721 | +0.09(+0.43%) |
Apr 05, 2007 | 21.02 | 21.15 | 20.84 | 20.88 | 304,444 | -0.18(-0.85%) |
Apr 04, 2007 | 20.73 | 21.16 | 20.57 | 21.06 | 1,496,128 | +0.28(+1.36%) |
Apr 03, 2007 | 20.80 | 21.01 | 20.68 | 20.78 | 416,855 | +0.02(+0.11%) |
Apr 02, 2007 | 20.85 | 21.02 | 20.63 | 20.76 | 343,699 | -0.06(-0.28%) |
Mar 30, 2007 | 20.67 | 20.89 | 20.56 | 20.82 | 734,682 | +0.20(+0.98%) |
Mar 29, 2007 | 20.76 | 20.84 | 20.34 | 20.62 | 895,491 | -0.04(-0.17%) |
Mar 28, 2007 | 20.70 | 20.72 | 20.38 | 20.65 | 916,903 | -0.14(-0.69%) |
Mar 27, 2007 | 20.61 | 20.84 | 20.45 | 20.79 | 787,987 | +0.09(+0.43%) |
Mar 26, 2007 | 20.58 | 20.73 | 20.40 | 20.71 | 457,670 | +0.19(+0.94%) |
Mar 23, 2007 | 20.85 | 20.94 | 20.49 | 20.51 | 552,238 | -0.29(-1.38%) |
Mar 22, 2007 | 20.40 | 20.84 | 20.38 | 20.80 | 812,968 | +0.48(+2.38%) |
Mar 21, 2007 | 19.99 | 20.53 | 19.78 | 20.32 | 596,622 | +0.32(+1.59%) |
Mar 20, 2007 | 19.94 | 20.06 | 19.77 | 20.00 | 841,516 | +0.04(+0.20%) |
Mar 19, 2007 | 19.46 | 20.05 | 19.32 | 19.96 | 1,210,196 | +0.71(+3.68%) |
Mar 16, 2007 | 19.43 | 19.49 | 19.13 | 19.25 | 1,023,068 | -0.18(-0.92%) |
Mar 15, 2007 | 19.08 | 19.44 | 18.97 | 19.43 | 784,865 | +0.37(+1.95%) |
Mar 14, 2007 | 18.56 | 19.18 | 18.56 | 19.06 | 1,232,276 | +0.39(+2.07%) |
Mar 13, 2007 | 19.28 | 19.33 | 18.52 | 18.67 | 1,053,178 | -0.61(-3.16%) |
Mar 12, 2007 | 19.08 | 19.36 | 18.99 | 19.28 | 819,882 | +0.32(+1.68%) |
Mar 09, 2007 | 19.03 | 19.46 | 18.86 | 18.96 | 3,314,322 | -0.01(-0.07%) |
Mar 08, 2007 | 20.58 | 20.58 | 18.97 | 18.97 | 2,831,894 | -1.69(-8.20%) |
Mar 07, 2007 | 20.62 | 20.83 | 20.30 | 20.67 | 517,444 | +0.03(+0.13%) |
Mar 06, 2007 | 20.04 | 20.72 | 20.04 | 20.64 | 546,885 | +0.78(+3.93%) |
Mar 05, 2007 | 19.76 | 20.18 | 19.75 | 19.86 | 678,700 | -0.34(-1.69%) |
Mar 02, 2007 | 20.31 | 20.67 | 20.11 | 20.20 | 504,731 | -0.20(-0.99%) |
Mar 01, 2007 | 19.82 | 20.62 | 19.50 | 20.40 | 545,913 | +0.11(+0.55%) |
Feb 28, 2007 | 20.47 | 20.53 | 20.13 | 20.29 | 528,596 | -0.24(-1.18%) |
Feb 27, 2007 | 20.36 | 21.05 | 19.28 | 20.53 | 932,961 | -0.67(-3.17%) |
Feb 26, 2007 | 21.22 | 21.31 | 20.89 | 21.21 | 486,708 | +0.00(+0.02%) |
Feb 23, 2007 | 21.47 | 21.47 | 21.12 | 21.20 | 342,137 | -0.30(-1.42%) |
Feb 22, 2007 | 21.43 | 21.52 | 21.21 | 21.51 | 404,811 | +0.02(+0.10%) |
Feb 21, 2007 | 21.16 | 21.50 | 21.04 | 21.49 | 447,411 | +0.24(+1.14%) |
Feb 20, 2007 | 20.82 | 21.40 | 19.97 | 21.24 | 1,102,692 | +0.43(+2.05%) |
Feb 16, 2007 | 21.19 | 21.36 | 20.77 | 20.82 | 703,680 | -0.38(-1.78%) |
Feb 15, 2007 | 21.36 | 21.45 | 21.06 | 21.19 | 1,048,717 | -0.28(-1.29%) |
Feb 14, 2007 | 21.63 | 21.80 | 21.44 | 21.47 | 320,726 | -0.18(-0.85%) |
Feb 13, 2007 | 21.83 | 21.93 | 21.51 | 21.66 | 203,186 | -0.17(-0.78%) |
Feb 12, 2007 | 21.66 | 21.88 | 21.62 | 21.83 | 195,603 | +0.21(+0.95%) |
Feb 09, 2007 | 21.84 | 21.92 | 21.36 | 21.62 | 227,720 | -0.23(-1.07%) |
Feb 08, 2007 | 21.79 | 22.00 | 21.75 | 21.85 | 236,864 | +0.00(+0.00%) |
Feb 07, 2007 | 21.92 | 21.99 | 21.66 | 21.85 | 247,570 | -0.03(-0.14%) |
Feb 06, 2007 | 22.08 | 22.08 | 21.78 | 21.88 | 177,314 | -0.11(-0.49%) |
Feb 05, 2007 | 22.06 | 22.13 | 21.86 | 21.99 | 217,014 | -0.10(-0.45%) |
Feb 02, 2007 | 21.86 | 22.20 | 21.86 | 22.09 | 245,786 | +0.26(+1.19%) |