Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.61 | 20.78 | 19.94 | 19.99 | 1,320,453 | -0.52(-2.55%) |
Apr 27, 2007 | 20.74 | 20.78 | 20.40 | 20.51 | 1,061,842 | -0.32(-1.52%) |
Apr 26, 2007 | 20.60 | 20.96 | 20.50 | 20.83 | 1,150,770 | +0.19(+0.94%) |
Apr 25, 2007 | 20.34 | 20.74 | 20.22 | 20.63 | 1,003,325 | +0.37(+1.84%) |
Apr 24, 2007 | 20.82 | 20.82 | 20.09 | 20.26 | 417,939 | -0.19(-0.95%) |
Apr 23, 2007 | 20.68 | 20.79 | 20.42 | 20.45 | 757,138 | -0.22(-1.08%) |
Apr 20, 2007 | 20.48 | 20.76 | 20.25 | 20.68 | 1,330,394 | +0.43(+2.13%) |
Apr 19, 2007 | 20.19 | 20.46 | 19.94 | 20.24 | 470,882 | -0.14(-0.67%) |
Apr 18, 2007 | 20.13 | 20.45 | 20.10 | 20.38 | 524,265 | +0.14(+0.67%) |
Apr 17, 2007 | 20.40 | 20.40 | 20.11 | 20.24 | 506,582 | -0.05(-0.25%) |
Apr 16, 2007 | 19.96 | 20.33 | 19.96 | 20.29 | 519,874 | +0.43(+2.17%) |
Apr 13, 2007 | 20.29 | 20.29 | 19.75 | 19.86 | 1,549,677 | -0.34(-1.71%) |
Apr 12, 2007 | 20.28 | 20.32 | 19.92 | 20.21 | 683,188 | -0.13(-0.64%) |
Apr 11, 2007 | 20.46 | 20.47 | 20.04 | 20.34 | 974,230 | -0.08(-0.39%) |
Apr 10, 2007 | 19.76 | 20.62 | 19.73 | 20.42 | 1,176,078 | +0.74(+3.76%) |
Apr 09, 2007 | 19.91 | 20.10 | 19.55 | 19.68 | 445,196 | -0.21(-1.05%) |
Apr 05, 2007 | 19.87 | 20.01 | 19.74 | 19.89 | 687,878 | -0.01(-0.07%) |
Apr 04, 2007 | 19.96 | 20.05 | 19.79 | 19.90 | 767,466 | -0.16(-0.79%) |
Apr 03, 2007 | 20.17 | 20.34 | 19.98 | 20.06 | 565,601 | -0.03(-0.14%) |
Apr 02, 2007 | 20.17 | 20.29 | 19.85 | 20.09 | 477,171 | +0.00(+0.00%) |
Mar 30, 2007 | 19.60 | 20.22 | 19.60 | 20.09 | 1,183,402 | +0.52(+2.64%) |
Mar 29, 2007 | 19.88 | 19.99 | 19.38 | 19.57 | 761,930 | -0.13(-0.66%) |
Mar 28, 2007 | 19.96 | 20.09 | 19.46 | 19.70 | 1,339,460 | -0.33(-1.65%) |
Mar 27, 2007 | 20.13 | 20.13 | 19.74 | 20.03 | 686,597 | -0.14(-0.68%) |
Mar 26, 2007 | 20.45 | 20.45 | 19.89 | 20.17 | 489,946 | -0.17(-0.81%) |
Mar 23, 2007 | 20.14 | 20.41 | 20.08 | 20.33 | 395,168 | +0.14(+0.68%) |
Mar 22, 2007 | 20.32 | 20.48 | 20.12 | 20.19 | 662,401 | -0.13(-0.64%) |
Mar 21, 2007 | 20.24 | 20.50 | 19.89 | 20.32 | 639,514 | +0.12(+0.60%) |
Mar 20, 2007 | 19.89 | 20.24 | 19.78 | 20.20 | 1,051,196 | +0.34(+1.70%) |
Mar 19, 2007 | 19.61 | 19.87 | 19.52 | 19.86 | 884,561 | +0.47(+2.41%) |
Mar 16, 2007 | 19.16 | 19.43 | 19.02 | 19.40 | 1,333,268 | +0.11(+0.60%) |
Mar 15, 2007 | 18.78 | 19.33 | 18.77 | 19.28 | 1,232,431 | +0.39(+2.05%) |
Mar 14, 2007 | 19.04 | 19.36 | 18.50 | 18.89 | 2,141,152 | -0.21(-1.09%) |
Mar 13, 2007 | 20.14 | 20.20 | 19.03 | 19.10 | 1,456,870 | -1.04(-5.17%) |
Mar 12, 2007 | 19.97 | 20.17 | 19.74 | 20.14 | 407,945 | +0.11(+0.57%) |
Mar 09, 2007 | 19.84 | 20.04 | 19.60 | 20.03 | 883,399 | +0.16(+0.79%) |
Mar 08, 2007 | 19.89 | 20.17 | 19.68 | 19.87 | 845,166 | +0.09(+0.47%) |
Mar 07, 2007 | 20.10 | 20.10 | 19.69 | 19.78 | 898,399 | -0.32(-1.61%) |
Mar 06, 2007 | 19.68 | 20.28 | 19.68 | 20.10 | 841,465 | +0.39(+2.00%) |
Mar 05, 2007 | 19.86 | 20.29 | 19.61 | 19.71 | 907,567 | -0.42(-2.07%) |
Mar 02, 2007 | 20.75 | 20.75 | 19.99 | 20.12 | 960,865 | -0.64(-3.08%) |
Mar 01, 2007 | 20.05 | 21.02 | 19.61 | 20.76 | 958,408 | +0.43(+2.12%) |
Feb 28, 2007 | 20.38 | 20.57 | 19.89 | 20.33 | 1,012,556 | -0.04(-0.21%) |
Feb 27, 2007 | 21.27 | 21.44 | 20.33 | 20.37 | 750,935 | -1.27(-5.87%) |
Feb 26, 2007 | 21.81 | 21.97 | 21.40 | 21.64 | 1,060,405 | -0.14(-0.66%) |
Feb 23, 2007 | 21.51 | 21.84 | 21.31 | 21.79 | 711,598 | +0.24(+1.13%) |
Feb 22, 2007 | 21.67 | 21.69 | 21.22 | 21.54 | 396,680 | -0.11(-0.50%) |
Feb 21, 2007 | 21.87 | 21.91 | 21.36 | 21.65 | 429,564 | -0.32(-1.44%) |
Feb 20, 2007 | 21.91 | 22.15 | 21.60 | 21.97 | 485,941 | +0.00(+0.00%) |
Feb 16, 2007 | 22.23 | 22.33 | 21.72 | 21.97 | 480,772 | -0.25(-1.13%) |
Feb 15, 2007 | 22.05 | 22.30 | 21.81 | 22.22 | 404,871 | +0.23(+1.04%) |
Feb 14, 2007 | 21.90 | 22.20 | 21.82 | 21.99 | 671,958 | +0.15(+0.69%) |
Feb 13, 2007 | 21.77 | 21.97 | 21.71 | 21.84 | 516,552 | +0.15(+0.69%) |
Feb 12, 2007 | 21.69 | 22.04 | 21.49 | 21.69 | 563,157 | -0.09(-0.43%) |
Feb 09, 2007 | 22.23 | 22.46 | 21.72 | 21.78 | 544,739 | -0.54(-2.41%) |
Feb 08, 2007 | 21.92 | 22.56 | 21.92 | 22.32 | 872,772 | +0.33(+1.50%) |
Feb 07, 2007 | 21.96 | 21.99 | 21.72 | 21.99 | 710,935 | +0.11(+0.53%) |
Feb 06, 2007 | 21.77 | 22.07 | 21.60 | 21.87 | 932,843 | +0.09(+0.43%) |
Feb 05, 2007 | 22.05 | 22.08 | 21.65 | 21.78 | 716,561 | -0.30(-1.37%) |
Feb 02, 2007 | 22.04 | 22.20 | 21.87 | 22.08 | 504,344 | +0.01(+0.03%) |